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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/11/09 | 3,340 | 3,375 | 3,320 | 3,345 | -10 | -0.3% | 93,000 |
| 2017/11/08 | 3,350 | 3,370 | 3,310 | 3,355 | +5 | +0.1% | 77,700 |
| 2017/11/07 | 3,305 | 3,350 | 3,280 | 3,350 | +20 | +0.6% | 62,100 |
| 2017/11/06 | 3,350 | 3,360 | 3,330 | 3,330 | -15 | -0.4% | 46,300 |
| 2017/11/02 | 3,355 | 3,365 | 3,325 | 3,345 | -10 | -0.3% | 34,100 |
| 2017/11/01 | 3,355 | 3,355 | 3,315 | 3,355 | ±0 | ±0% | 42,200 |
| 2017/10/31 | 3,340 | 3,360 | 3,325 | 3,355 | +25 | +0.8% | 23,900 |
| 2017/10/30 | 3,330 | 3,335 | 3,300 | 3,330 | -25 | -0.7% | 63,900 |
| 2017/10/27 | 3,360 | 3,375 | 3,345 | 3,355 | +10 | +0.3% | 37,100 |
| 2017/10/26 | 3,375 | 3,385 | 3,340 | 3,345 | -35 | -1% | 31,600 |
| 2017/10/25 | 3,390 | 3,405 | 3,370 | 3,380 | -15 | -0.4% | 37,500 |
| 2017/10/24 | 3,370 | 3,410 | 3,370 | 3,395 | +25 | +0.7% | 35,100 |
| 2017/10/23 | 3,390 | 3,390 | 3,355 | 3,370 | -5 | -0.1% | 40,800 |
| 2017/10/20 | 3,360 | 3,390 | 3,360 | 3,375 | ±0 | ±0% | 34,300 |
| 2017/10/19 | 3,390 | 3,390 | 3,355 | 3,375 | +5 | +0.1% | 24,000 |
| 2017/10/18 | 3,390 | 3,390 | 3,350 | 3,370 | -20 | -0.6% | 26,500 |
| 2017/10/17 | 3,395 | 3,395 | 3,370 | 3,390 | +20 | +0.6% | 27,100 |
| 2017/10/16 | 3,350 | 3,390 | 3,350 | 3,370 | +30 | +0.9% | 39,600 |
| 2017/10/13 | 3,345 | 3,360 | 3,330 | 3,340 | ±0 | ±0% | 29,400 |
| 2017/10/12 | 3,365 | 3,370 | 3,330 | 3,340 | -35 | -1% | 22,400 |
| 2017/10/11 | 3,350 | 3,385 | 3,340 | 3,375 | +40 | +1.2% | 45,800 |
| 2017/10/10 | 3,270 | 3,340 | 3,265 | 3,335 | +70 | +2.1% | 49,300 |
| 2017/10/06 | 3,285 | 3,285 | 3,250 | 3,265 | ±0 | ±0% | 30,000 |
| 2017/10/05 | 3,250 | 3,280 | 3,250 | 3,265 | -5 | -0.2% | 24,700 |
| 2017/10/04 | 3,250 | 3,290 | 3,250 | 3,270 | +20 | +0.6% | 34,400 |
| 2017/10/03 | 3,270 | 3,275 | 3,250 | 3,250 | ±0 | ±0% | 30,500 |
| 2017/10/02 | 3,280 | 3,285 | 3,240 | 3,250 | -35 | -1.1% | 32,800 |
| 2017/09/29 | 3,265 | 3,295 | 3,265 | 3,285 | ±0 | ±0% | 24,900 |
| 2017/09/28 | 3,305 | 3,305 | 3,250 | 3,285 | +15 | +0.5% | 41,200 |
| 2017/09/27 | 3,340 | 3,340 | 3,265 | 3,270 | -90 | -2.7% | 43,500 |
| 2017/09/26 | 3,315 | 3,360 | 3,310 | 3,360 | +35 | +1.1% | 81,900 |
| 2017/09/25 | 3,305 | 3,325 | 3,295 | 3,325 | +40 | +1.2% | 56,300 |
| 2017/09/22 | 3,270 | 3,295 | 3,260 | 3,285 | +15 | +0.5% | 135,200 |
1851～
1900
件表示中 / 3735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 | 634,000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 |
| 東邦ＨＤ | 463,100円 | +3.5% | +9.1% | 1.94% | 18.35倍 | 1.12倍 |
|
医薬品卸が中核の持株会社。医薬品卸業界４位。地場卸買収で全国展開。調剤薬局、医薬製造も |
| 長瀬産 | 278,200円 | +1.1% | +0.3% | 3.41% | 9.43倍 | 0.74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 | 403,700円 | +3.5% | +1.6% | 2.97% | 11.32倍 | 0.87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 | 257,100円 | +11.4% | +9.4% | 3.89% | 8.65倍 | 1.52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 |
市場注目の銘柄
チャート関連のコラム
