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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 3,200 | 3,270 | 3,190 | 3,270 | +65 | +2% | 123,900 |
| 2017/09/20 | 3,200 | 3,220 | 3,190 | 3,205 | -20 | -0.6% | 38,000 |
| 2017/09/19 | 3,185 | 3,225 | 3,185 | 3,225 | +60 | +1.9% | 66,600 |
| 2017/09/15 | 3,185 | 3,195 | 3,160 | 3,165 | -20 | -0.6% | 59,100 |
| 2017/09/14 | 3,205 | 3,220 | 3,185 | 3,185 | -30 | -0.9% | 29,600 |
| 2017/09/13 | 3,200 | 3,220 | 3,200 | 3,215 | +10 | +0.3% | 38,500 |
| 2017/09/12 | 3,240 | 3,240 | 3,200 | 3,205 | -10 | -0.3% | 23,200 |
| 2017/09/11 | 3,220 | 3,245 | 3,205 | 3,215 | -5 | -0.2% | 34,400 |
| 2017/09/08 | 3,180 | 3,230 | 3,180 | 3,220 | +10 | +0.3% | 72,000 |
| 2017/09/07 | 3,195 | 3,225 | 3,195 | 3,210 | +15 | +0.5% | 29,000 |
| 2017/09/06 | 3,185 | 3,200 | 3,165 | 3,195 | ±0 | ±0% | 34,600 |
| 2017/09/05 | 3,240 | 3,240 | 3,195 | 3,195 | -45 | -1.4% | 29,700 |
| 2017/09/04 | 3,300 | 3,300 | 3,220 | 3,240 | -75 | -2.3% | 43,900 |
| 2017/09/01 | 3,300 | 3,325 | 3,280 | 3,315 | +15 | +0.5% | 35,700 |
| 2017/08/31 | 3,300 | 3,315 | 3,295 | 3,300 | +5 | +0.2% | 20,000 |
| 2017/08/30 | 3,265 | 3,305 | 3,260 | 3,295 | +25 | +0.8% | 21,900 |
| 2017/08/29 | 3,280 | 3,280 | 3,255 | 3,270 | -25 | -0.8% | 22,000 |
| 2017/08/28 | 3,275 | 3,300 | 3,250 | 3,295 | +25 | +0.8% | 30,600 |
| 2017/08/25 | 3,250 | 3,275 | 3,235 | 3,270 | +30 | +0.9% | 28,600 |
| 2017/08/24 | 3,265 | 3,270 | 3,240 | 3,240 | -25 | -0.8% | 18,100 |
| 2017/08/23 | 3,265 | 3,265 | 3,225 | 3,265 | +35 | +1.1% | 41,100 |
| 2017/08/22 | 3,215 | 3,255 | 3,190 | 3,230 | +20 | +0.6% | 33,100 |
| 2017/08/21 | 3,195 | 3,210 | 3,180 | 3,210 | +15 | +0.5% | 26,300 |
| 2017/08/18 | 3,190 | 3,205 | 3,180 | 3,195 | -40 | -1.2% | 31,600 |
| 2017/08/17 | 3,225 | 3,240 | 3,210 | 3,235 | +10 | +0.3% | 32,500 |
| 2017/08/16 | 3,205 | 3,245 | 3,205 | 3,225 | +20 | +0.6% | 32,800 |
| 2017/08/15 | 3,225 | 3,255 | 3,195 | 3,205 | -5 | -0.2% | 30,700 |
| 2017/08/14 | 3,215 | 3,235 | 3,195 | 3,210 | -45 | -1.4% | 44,200 |
| 2017/08/10 | 3,200 | 3,260 | 3,200 | 3,255 | +45 | +1.4% | 50,600 |
| 2017/08/09 | 3,275 | 3,275 | 3,190 | 3,210 | -65 | -2% | 41,800 |
| 2017/08/08 | 3,290 | 3,295 | 3,260 | 3,275 | -15 | -0.5% | 35,300 |
| 2017/08/07 | 3,270 | 3,295 | 3,250 | 3,290 | +30 | +0.9% | 34,500 |
| 2017/08/04 | 3,250 | 3,265 | 3,230 | 3,260 | +10 | +0.3% | 21,100 |
| 2017/08/03 | 3,220 | 3,250 | 3,220 | 3,250 | +20 | +0.6% | 23,400 |
| 2017/08/02 | 3,260 | 3,260 | 3,220 | 3,230 | -25 | -0.8% | 24,400 |
| 2017/08/01 | 3,195 | 3,255 | 3,195 | 3,255 | +65 | +2% | 43,000 |
| 2017/07/31 | 3,215 | 3,225 | 3,190 | 3,190 | -50 | -1.5% | 34,000 |
| 2017/07/28 | 3,200 | 3,240 | 3,200 | 3,240 | +15 | +0.5% | 31,800 |
| 2017/07/27 | 3,200 | 3,240 | 3,195 | 3,225 | +30 | +0.9% | 47,600 |
| 2017/07/26 | 3,210 | 3,220 | 3,185 | 3,195 | -10 | -0.3% | 26,400 |
| 2017/07/25 | 3,240 | 3,240 | 3,205 | 3,205 | -30 | -0.9% | 27,300 |
| 2017/07/24 | 3,210 | 3,245 | 3,185 | 3,235 | +5 | +0.2% | 41,200 |
| 2017/07/21 | 3,245 | 3,250 | 3,220 | 3,230 | -15 | -0.5% | 34,800 |
| 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 |
1901～
1950
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
