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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 4,860 | 4,940 | 4,860 | 4,900 | +65 | +1.3% | 122,900 |
| 2024/10/29 | 4,835 | 4,855 | 4,815 | 4,835 | ±0 | ±0% | 55,100 |
| 2024/10/28 | 4,805 | 4,860 | 4,760 | 4,835 | +30 | +0.6% | 58,600 |
| 2024/10/25 | 4,855 | 4,870 | 4,785 | 4,805 | -50 | -1% | 35,400 |
| 2024/10/24 | 4,850 | 4,860 | 4,805 | 4,855 | -30 | -0.6% | 72,000 |
| 2024/10/23 | 4,920 | 4,930 | 4,870 | 4,885 | -40 | -0.8% | 39,600 |
| 2024/10/22 | 5,020 | 5,020 | 4,905 | 4,925 | -75 | -1.5% | 55,100 |
| 2024/10/21 | 5,050 | 5,070 | 4,990 | 5,000 | -50 | -1% | 43,800 |
| 2024/10/18 | 5,050 | 5,080 | 5,020 | 5,050 | +10 | +0.2% | 36,300 |
| 2024/10/17 | 5,100 | 5,100 | 5,020 | 5,040 | -60 | -1.2% | 36,500 |
| 2024/10/16 | 5,080 | 5,160 | 5,040 | 5,100 | -80 | -1.5% | 40,700 |
| 2024/10/15 | 5,150 | 5,180 | 5,100 | 5,180 | +60 | +1.2% | 40,200 |
| 2024/10/11 | 5,130 | 5,160 | 5,100 | 5,120 | -10 | -0.2% | 56,300 |
| 2024/10/10 | 5,200 | 5,210 | 5,120 | 5,130 | -50 | -1% | 55,500 |
| 2024/10/09 | 5,280 | 5,320 | 5,180 | 5,180 | -90 | -1.7% | 37,100 |
| 2024/10/08 | 5,250 | 5,300 | 5,240 | 5,270 | -60 | -1.1% | 33,600 |
| 2024/10/07 | 5,360 | 5,370 | 5,310 | 5,330 | +40 | +0.8% | 37,600 |
| 2024/10/04 | 5,290 | 5,320 | 5,260 | 5,290 | +10 | +0.2% | 30,300 |
| 2024/10/03 | 5,300 | 5,340 | 5,250 | 5,280 | +40 | +0.8% | 41,600 |
| 2024/10/02 | 5,310 | 5,330 | 5,230 | 5,240 | -80 | -1.5% | 41,700 |
| 2024/10/01 | 5,290 | 5,370 | 5,260 | 5,320 | +60 | +1.1% | 56,300 |
| 2024/09/30 | 5,190 | 5,300 | 5,180 | 5,260 | -100 | -1.9% | 62,200 |
| 2024/09/27 | 5,330 | 5,430 | 5,280 | 5,360 | -60 | -1.1% | 57,500 |
| 2024/09/26 | 5,340 | 5,430 | 5,310 | 5,420 | +140 | +2.7% | 79,500 |
| 2024/09/25 | 5,310 | 5,320 | 5,250 | 5,280 | -30 | -0.6% | 62,800 |
| 2024/09/24 | 5,370 | 5,410 | 5,310 | 5,310 | -20 | -0.4% | 106,100 |
| 2024/09/20 | 5,420 | 5,420 | 5,330 | 5,330 | -90 | -1.7% | 98,900 |
| 2024/09/19 | 5,300 | 5,440 | 5,290 | 5,420 | +140 | +2.7% | 99,300 |
| 2024/09/18 | 5,270 | 5,340 | 5,260 | 5,280 | +60 | +1.1% | 62,100 |
| 2024/09/17 | 5,250 | 5,260 | 5,130 | 5,220 | +10 | +0.2% | 75,100 |
| 2024/09/13 | 5,230 | 5,270 | 5,210 | 5,210 | -40 | -0.8% | 67,400 |
| 2024/09/12 | 5,220 | 5,250 | 5,190 | 5,250 | +130 | +2.5% | 64,900 |
| 2024/09/11 | 5,130 | 5,190 | 5,090 | 5,120 | -10 | -0.2% | 57,600 |
| 2024/09/10 | 5,080 | 5,150 | 5,080 | 5,130 | +50 | +1% | 22,700 |
| 2024/09/09 | 5,010 | 5,080 | 4,985 | 5,080 | -30 | -0.6% | 40,800 |
| 2024/09/06 | 5,050 | 5,150 | 5,050 | 5,110 | +10 | +0.2% | 46,600 |
| 2024/09/05 | 5,070 | 5,140 | 5,040 | 5,100 | +30 | +0.6% | 53,700 |
| 2024/09/04 | 5,040 | 5,100 | 5,040 | 5,070 | -90 | -1.7% | 83,600 |
| 2024/09/03 | 5,120 | 5,190 | 5,120 | 5,160 | +10 | +0.2% | 32,600 |
| 2024/09/02 | 5,300 | 5,300 | 5,150 | 5,150 | -120 | -2.3% | 42,800 |
| 2024/08/30 | 5,260 | 5,320 | 5,250 | 5,270 | +10 | +0.2% | 57,700 |
| 2024/08/29 | 5,270 | 5,280 | 5,200 | 5,260 | -60 | -1.1% | 37,700 |
| 2024/08/28 | 5,330 | 5,360 | 5,280 | 5,320 | +20 | +0.4% | 52,400 |
| 2024/08/27 | 5,160 | 5,310 | 5,130 | 5,300 | +180 | +3.5% | 55,500 |
| 2024/08/26 | 5,120 | 5,180 | 5,070 | 5,120 | +40 | +0.8% | 55,900 |
| 2024/08/23 | 5,060 | 5,140 | 5,060 | 5,080 | +20 | +0.4% | 35,500 |
| 2024/08/22 | 5,030 | 5,090 | 5,010 | 5,060 | +10 | +0.2% | 45,400 |
| 2024/08/21 | 4,965 | 5,100 | 4,940 | 5,050 | +85 | +1.7% | 85,400 |
| 2024/08/20 | 4,900 | 4,990 | 4,890 | 4,965 | +75 | +1.5% | 54,400 |
| 2024/08/19 | 4,960 | 4,960 | 4,880 | 4,890 | -90 | -1.8% | 76,100 |
151～
200
件表示中 / 3720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 | 632,000円 | - | - | 0.00% | - | 1.26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 |
| 東邦ＨＤ | 460,800円 | +3.5% | +9.1% | 1.95% | 18.34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 | 270,600円 | +1.1% | +0.3% | 3.51% | 9.24倍 | 0.73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 | 404,900円 | +3.5% | +1.6% | 2.96% | 11.35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 | 246,800円 | +11.4% | +9.4% | 4.05% | 8.30倍 | 1.46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
