三菱食品の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 3,195 | 3,195 | 3,045 | 3,060 | -155 | -4.8% | 83,900 |
| 2018/02/28 | 3,090 | 3,215 | 3,090 | 3,215 | +115 | +3.7% | 42,100 |
| 2018/02/27 | 3,100 | 3,110 | 3,085 | 3,100 | +15 | +0.5% | 20,800 |
| 2018/02/26 | 3,105 | 3,115 | 3,070 | 3,085 | -30 | -1% | 42,400 |
| 2018/02/23 | 3,120 | 3,120 | 3,100 | 3,115 | +5 | +0.2% | 12,400 |
| 2018/02/22 | 3,095 | 3,125 | 3,080 | 3,110 | +15 | +0.5% | 24,200 |
| 2018/02/21 | 3,145 | 3,145 | 3,095 | 3,095 | -50 | -1.6% | 25,300 |
| 2018/02/20 | 3,145 | 3,165 | 3,140 | 3,145 | -15 | -0.5% | 11,400 |
| 2018/02/19 | 3,120 | 3,165 | 3,120 | 3,160 | +60 | +1.9% | 14,800 |
| 2018/02/16 | 3,075 | 3,115 | 3,070 | 3,100 | +30 | +1% | 27,300 |
| 2018/02/15 | 3,150 | 3,165 | 3,065 | 3,070 | -65 | -2.1% | 39,200 |
| 2018/02/14 | 3,100 | 3,150 | 3,085 | 3,135 | +55 | +1.8% | 66,200 |
| 2018/02/13 | 3,090 | 3,100 | 3,055 | 3,080 | +20 | +0.7% | 66,900 |
| 2018/02/09 | 3,015 | 3,065 | 3,010 | 3,060 | -25 | -0.8% | 55,700 |
| 2018/02/08 | 3,130 | 3,150 | 3,010 | 3,085 | -55 | -1.8% | 95,600 |
| 2018/02/07 | 3,190 | 3,245 | 3,140 | 3,140 | -35 | -1.1% | 44,600 |
| 2018/02/06 | 3,205 | 3,210 | 3,125 | 3,175 | -90 | -2.8% | 84,800 |
| 2018/02/05 | 3,320 | 3,330 | 3,250 | 3,265 | -90 | -2.7% | 62,500 |
| 2018/02/02 | 3,325 | 3,375 | 3,325 | 3,355 | +25 | +0.8% | 46,400 |
| 2018/02/01 | 3,270 | 3,340 | 3,270 | 3,330 | +80 | +2.5% | 62,300 |
| 2018/01/31 | 3,250 | 3,315 | 3,250 | 3,250 | -10 | -0.3% | 59,600 |
| 2018/01/30 | 3,250 | 3,280 | 3,250 | 3,260 | +5 | +0.2% | 37,700 |
| 2018/01/29 | 3,250 | 3,265 | 3,245 | 3,255 | -5 | -0.2% | 16,600 |
| 2018/01/26 | 3,250 | 3,285 | 3,250 | 3,260 | ±0 | ±0% | 28,300 |
| 2018/01/25 | 3,265 | 3,275 | 3,255 | 3,260 | -25 | -0.8% | 21,300 |
| 2018/01/24 | 3,275 | 3,295 | 3,265 | 3,285 | -10 | -0.3% | 19,500 |
| 2018/01/23 | 3,305 | 3,305 | 3,280 | 3,295 | +15 | +0.5% | 23,300 |
| 2018/01/22 | 3,265 | 3,280 | 3,245 | 3,280 | +20 | +0.6% | 36,500 |
| 2018/01/19 | 3,235 | 3,265 | 3,225 | 3,260 | +45 | +1.4% | 32,000 |
| 2018/01/18 | 3,245 | 3,260 | 3,205 | 3,215 | -25 | -0.8% | 44,900 |
| 2018/01/17 | 3,240 | 3,250 | 3,225 | 3,240 | -5 | -0.2% | 46,700 |
| 2018/01/16 | 3,235 | 3,265 | 3,235 | 3,245 | ±0 | ±0% | 29,900 |
| 2018/01/15 | 3,280 | 3,280 | 3,240 | 3,245 | -10 | -0.3% | 27,000 |
| 2018/01/12 | 3,270 | 3,285 | 3,250 | 3,255 | -40 | -1.2% | 35,900 |
| 2018/01/11 | 3,305 | 3,310 | 3,270 | 3,295 | -10 | -0.3% | 49,600 |
| 2018/01/10 | 3,345 | 3,355 | 3,305 | 3,305 | -35 | -1% | 31,600 |
| 2018/01/09 | 3,360 | 3,360 | 3,315 | 3,340 | -25 | -0.7% | 39,400 |
| 2018/01/05 | 3,375 | 3,380 | 3,350 | 3,365 | +10 | +0.3% | 34,100 |
| 2018/01/04 | 3,345 | 3,355 | 3,325 | 3,355 | +50 | +1.5% | 35,000 |
| 2017/12/29 | 3,335 | 3,335 | 3,305 | 3,305 | -40 | -1.2% | 19,700 |
| 2017/12/28 | 3,330 | 3,360 | 3,330 | 3,345 | +10 | +0.3% | 20,800 |
| 2017/12/27 | 3,315 | 3,345 | 3,315 | 3,335 | +20 | +0.6% | 20,500 |
| 2017/12/26 | 3,325 | 3,345 | 3,315 | 3,315 | -5 | -0.2% | 21,900 |
| 2017/12/25 | 3,345 | 3,355 | 3,315 | 3,320 | -15 | -0.4% | 28,300 |
| 2017/12/22 | 3,340 | 3,355 | 3,325 | 3,335 | -10 | -0.3% | 37,100 |
| 2017/12/21 | 3,340 | 3,355 | 3,320 | 3,345 | +5 | +0.1% | 42,600 |
| 2017/12/20 | 3,365 | 3,375 | 3,340 | 3,340 | -25 | -0.7% | 35,900 |
| 2017/12/19 | 3,375 | 3,385 | 3,355 | 3,365 | -10 | -0.3% | 43,000 |
| 2017/12/18 | 3,410 | 3,415 | 3,375 | 3,375 | -25 | -0.7% | 36,400 |
| 2017/12/15 | 3,395 | 3,420 | 3,390 | 3,400 | +15 | +0.4% | 56,600 |
1751～
1800
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「三菱食品」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 三菱食品 | 535,000円 | +2.6% | +5.1% | 3.46% | 10.18倍 | 1.11倍 |
|
三菱商事系の食品卸大手。菱食が１１年に商事傘下の３社と統合。低温食品から菓子まで総合展開 |
| 長瀬産 | 252,900円 | +4.4% | +15.1% | 3.56% | 9.80倍 | 0.68倍 |
|
電子材料・合成樹脂等の化学品専門商社首位。医薬中間体等も展開。傘下にバイオの旧林原も |
| ＰＡＬＴＡＣ | 396,800円 | +3.3% | +3.8% | 2.65% | 11.12倍 | 0.86倍 |
|
化粧・日用品、一般用医薬品卸で業界最大手。メディパルＨＤ傘下。ドラッグストア向け約６割 |
| ダイワボＨＤ | 236,500円 | +18.1% | +11.0% | 3.81% | 8.89倍 | 1.51倍 |
|
ダイワボウ情報システム（ＤＩＳ）が中核でＩＴ分野強化、サブスク「雷」育成。大和紡績は譲渡 |
| 因幡電産 | 372,600円 | +4.8% | +5.4% | 3.49% | 12.72倍 | 1.25倍 |
|
電線・配線器具等を扱う独立系商社。電設資材で首位。空調部材など自社製品売上比率は２割超 |
市場注目の銘柄
チャート関連のコラム
