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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 3,225 | 3,255 | 3,220 | 3,245 | +25 | +0.8% | 34,900 |
| 2017/07/19 | 3,210 | 3,220 | 3,185 | 3,220 | +10 | +0.3% | 40,800 |
| 2017/07/18 | 3,190 | 3,220 | 3,175 | 3,210 | +20 | +0.6% | 34,800 |
| 2017/07/14 | 3,200 | 3,205 | 3,185 | 3,190 | -10 | -0.3% | 33,100 |
| 2017/07/13 | 3,210 | 3,215 | 3,190 | 3,200 | ±0 | ±0% | 25,500 |
| 2017/07/12 | 3,210 | 3,215 | 3,195 | 3,200 | ±0 | ±0% | 51,300 |
| 2017/07/11 | 3,170 | 3,210 | 3,170 | 3,200 | +30 | +0.9% | 48,300 |
| 2017/07/10 | 3,185 | 3,190 | 3,165 | 3,170 | +5 | +0.2% | 40,500 |
| 2017/07/07 | 3,180 | 3,190 | 3,165 | 3,165 | -30 | -0.9% | 39,100 |
| 2017/07/06 | 3,200 | 3,215 | 3,190 | 3,195 | -5 | -0.2% | 43,900 |
| 2017/07/05 | 3,205 | 3,210 | 3,175 | 3,200 | ±0 | ±0% | 40,800 |
| 2017/07/04 | 3,240 | 3,240 | 3,195 | 3,200 | -20 | -0.6% | 48,200 |
| 2017/07/03 | 3,225 | 3,235 | 3,215 | 3,220 | -5 | -0.2% | 23,600 |
| 2017/06/30 | 3,230 | 3,235 | 3,205 | 3,225 | -15 | -0.5% | 55,300 |
| 2017/06/29 | 3,245 | 3,250 | 3,225 | 3,240 | +20 | +0.6% | 33,300 |
| 2017/06/28 | 3,240 | 3,255 | 3,220 | 3,220 | -30 | -0.9% | 32,500 |
| 2017/06/27 | 3,260 | 3,265 | 3,245 | 3,250 | -10 | -0.3% | 41,300 |
| 2017/06/26 | 3,250 | 3,280 | 3,250 | 3,260 | +10 | +0.3% | 37,000 |
| 2017/06/23 | 3,285 | 3,285 | 3,250 | 3,250 | -30 | -0.9% | 26,500 |
| 2017/06/22 | 3,280 | 3,295 | 3,265 | 3,280 | +10 | +0.3% | 33,400 |
| 2017/06/21 | 3,300 | 3,305 | 3,270 | 3,270 | -40 | -1.2% | 46,200 |
| 2017/06/20 | 3,305 | 3,325 | 3,300 | 3,310 | +5 | +0.2% | 42,600 |
| 2017/06/19 | 3,310 | 3,335 | 3,305 | 3,305 | ±0 | ±0% | 27,200 |
| 2017/06/16 | 3,330 | 3,345 | 3,300 | 3,305 | -15 | -0.5% | 50,400 |
| 2017/06/15 | 3,310 | 3,340 | 3,305 | 3,320 | ±0 | ±0% | 25,500 |
| 2017/06/14 | 3,340 | 3,350 | 3,320 | 3,320 | -5 | -0.2% | 33,500 |
| 2017/06/13 | 3,305 | 3,345 | 3,305 | 3,325 | -5 | -0.2% | 29,900 |
| 2017/06/12 | 3,275 | 3,330 | 3,275 | 3,330 | +50 | +1.5% | 26,700 |
| 2017/06/09 | 3,280 | 3,300 | 3,275 | 3,280 | -25 | -0.8% | 42,700 |
| 2017/06/08 | 3,315 | 3,330 | 3,290 | 3,305 | -20 | -0.6% | 53,800 |
| 2017/06/07 | 3,350 | 3,350 | 3,305 | 3,325 | -55 | -1.6% | 70,500 |
| 2017/06/06 | 3,400 | 3,415 | 3,370 | 3,380 | -50 | -1.5% | 36,200 |
| 2017/06/05 | 3,380 | 3,430 | 3,345 | 3,430 | +40 | +1.2% | 43,700 |
| 2017/06/02 | 3,380 | 3,395 | 3,360 | 3,390 | +20 | +0.6% | 44,000 |
| 2017/06/01 | 3,295 | 3,370 | 3,295 | 3,370 | +65 | +2% | 49,100 |
| 2017/05/31 | 3,325 | 3,340 | 3,295 | 3,305 | -70 | -2.1% | 54,000 |
| 2017/05/30 | 3,345 | 3,375 | 3,310 | 3,375 | +35 | +1% | 34,300 |
| 2017/05/29 | 3,305 | 3,340 | 3,295 | 3,340 | +25 | +0.8% | 30,100 |
| 2017/05/26 | 3,350 | 3,350 | 3,310 | 3,315 | -45 | -1.3% | 37,500 |
| 2017/05/25 | 3,375 | 3,375 | 3,350 | 3,360 | -10 | -0.3% | 31,900 |
| 2017/05/24 | 3,375 | 3,375 | 3,340 | 3,370 | -5 | -0.1% | 45,800 |
| 2017/05/23 | 3,370 | 3,380 | 3,355 | 3,375 | +5 | +0.1% | 39,100 |
| 2017/05/22 | 3,365 | 3,375 | 3,355 | 3,370 | +5 | +0.1% | 26,700 |
| 2017/05/19 | 3,380 | 3,380 | 3,330 | 3,365 | -15 | -0.4% | 53,900 |
| 2017/05/18 | 3,360 | 3,395 | 3,330 | 3,380 | -30 | -0.9% | 50,200 |
| 2017/05/17 | 3,435 | 3,440 | 3,395 | 3,410 | -45 | -1.3% | 54,200 |
| 2017/05/16 | 3,465 | 3,465 | 3,430 | 3,455 | +5 | +0.1% | 48,100 |
| 2017/05/15 | 3,410 | 3,450 | 3,405 | 3,450 | +25 | +0.7% | 49,700 |
| 2017/05/12 | 3,440 | 3,450 | 3,400 | 3,425 | -35 | -1% | 73,500 |
| 2017/05/11 | 3,480 | 3,495 | 3,440 | 3,460 | -5 | -0.1% | 56,800 |
1901～
1950
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
