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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 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 |
| 2017/12/14 | 3,375 | 3,415 | 3,375 | 3,385 | -10 | -0.3% | 32,500 |
| 2017/12/13 | 3,385 | 3,405 | 3,375 | 3,395 | ±0 | ±0% | 41,600 |
| 2017/12/12 | 3,435 | 3,445 | 3,375 | 3,395 | -60 | -1.7% | 66,900 |
| 2017/12/11 | 3,500 | 3,505 | 3,445 | 3,455 | -45 | -1.3% | 65,300 |
| 2017/12/08 | 3,410 | 3,505 | 3,410 | 3,500 | +20 | +0.6% | 80,700 |
| 2017/12/07 | 3,470 | 3,500 | 3,470 | 3,480 | +10 | +0.3% | 46,400 |
| 2017/12/06 | 3,500 | 3,520 | 3,465 | 3,470 | -25 | -0.7% | 52,800 |
| 2017/12/05 | 3,430 | 3,500 | 3,430 | 3,495 | +20 | +0.6% | 31,600 |
| 2017/12/04 | 3,490 | 3,490 | 3,465 | 3,475 | -5 | -0.1% | 25,900 |
| 2017/12/01 | 3,430 | 3,485 | 3,425 | 3,480 | +60 | +1.8% | 61,500 |
| 2017/11/30 | 3,410 | 3,440 | 3,395 | 3,420 | -15 | -0.4% | 49,200 |
| 2017/11/29 | 3,370 | 3,445 | 3,365 | 3,435 | +70 | +2.1% | 81,600 |
| 2017/11/28 | 3,345 | 3,380 | 3,345 | 3,365 | +25 | +0.7% | 15,200 |
| 2017/11/27 | 3,375 | 3,375 | 3,325 | 3,340 | -40 | -1.2% | 29,100 |
| 2017/11/24 | 3,355 | 3,390 | 3,350 | 3,380 | +5 | +0.1% | 31,500 |
| 2017/11/22 | 3,320 | 3,385 | 3,320 | 3,375 | +55 | +1.7% | 121,600 |
| 2017/11/21 | 3,300 | 3,330 | 3,285 | 3,320 | +10 | +0.3% | 47,100 |
| 2017/11/20 | 3,270 | 3,325 | 3,255 | 3,310 | +35 | +1.1% | 57,300 |
| 2017/11/17 | 3,270 | 3,295 | 3,255 | 3,275 | -15 | -0.5% | 49,900 |
| 2017/11/16 | 3,250 | 3,310 | 3,250 | 3,290 | +15 | +0.5% | 34,900 |
| 2017/11/15 | 3,285 | 3,300 | 3,235 | 3,275 | -25 | -0.8% | 59,700 |
| 2017/11/14 | 3,360 | 3,360 | 3,300 | 3,300 | -65 | -1.9% | 44,000 |
| 2017/11/13 | 3,370 | 3,380 | 3,345 | 3,365 | -5 | -0.1% | 58,000 |
| 2017/11/10 | 3,315 | 3,385 | 3,315 | 3,370 | +25 | +0.7% | 67,800 |
1851～
1900
件表示中 / 3768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 | 631,000円 | - | - | 0.00% | - | 1.26倍 |
|
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、菓子等総合展開。三菱商事がＴＯＢ |
| ダイワボＨＤ | 325,200円 | +12.6% | +23.6% | 3.08% | 9.64倍 | 1.91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 |
| ＰＡＬＴＡＣ | 463,200円 | +3.5% | +1.6% | 2.59% | 12.99倍 | 0.99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 |
| 阪和興 | 638,000円 | +1.8% | -7.9% | 3.92% | 6.37倍 | 0.67倍 |
|
独立系の鉄鋼商社。鋼材市場で存在感大。非鉄や水産物輸入など総合化推進。アジアに強い |
| 兼 松 | 302,900円 | +4.7% | +20.3% | 3.80% | 8.39倍 | 1.45倍 |
|
老舗商社。電子・ＩＴ、食料、鉄鋼・プラント事業の３本柱。資源権益への投資はせず、堅実経営 |
市場注目の銘柄
チャート関連のコラム
