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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 3,495 | 3,500 | 3,450 | 3,465 | +5 | +0.1% | 93,800 |
| 2017/05/09 | 3,475 | 3,500 | 3,450 | 3,460 | -225 | -6.1% | 183,600 |
| 2017/05/08 | 3,565 | 3,685 | 3,565 | 3,685 | +115 | +3.2% | 54,000 |
| 2017/05/02 | 3,590 | 3,590 | 3,555 | 3,570 | -15 | -0.4% | 31,700 |
| 2017/05/01 | 3,555 | 3,605 | 3,545 | 3,585 | +20 | +0.6% | 20,500 |
| 2017/04/28 | 3,595 | 3,615 | 3,555 | 3,565 | -20 | -0.6% | 25,800 |
| 2017/04/27 | 3,550 | 3,595 | 3,540 | 3,585 | +10 | +0.3% | 32,700 |
| 2017/04/26 | 3,560 | 3,575 | 3,540 | 3,575 | +35 | +1% | 27,300 |
| 2017/04/25 | 3,560 | 3,560 | 3,515 | 3,540 | -5 | -0.1% | 25,600 |
| 2017/04/24 | 3,525 | 3,555 | 3,515 | 3,545 | +40 | +1.1% | 18,400 |
| 2017/04/21 | 3,520 | 3,560 | 3,480 | 3,505 | -10 | -0.3% | 36,500 |
| 2017/04/20 | 3,515 | 3,565 | 3,500 | 3,515 | -10 | -0.3% | 26,800 |
| 2017/04/19 | 3,500 | 3,600 | 3,500 | 3,525 | +15 | +0.4% | 45,100 |
| 2017/04/18 | 3,475 | 3,555 | 3,475 | 3,510 | +45 | +1.3% | 45,000 |
| 2017/04/17 | 3,450 | 3,480 | 3,450 | 3,465 | +30 | +0.9% | 16,800 |
| 2017/04/14 | 3,500 | 3,520 | 3,415 | 3,435 | -45 | -1.3% | 48,700 |
| 2017/04/13 | 3,450 | 3,515 | 3,450 | 3,480 | +15 | +0.4% | 26,600 |
| 2017/04/12 | 3,485 | 3,515 | 3,465 | 3,465 | -15 | -0.4% | 36,500 |
| 2017/04/11 | 3,455 | 3,505 | 3,450 | 3,480 | +25 | +0.7% | 26,900 |
| 2017/04/10 | 3,545 | 3,545 | 3,455 | 3,455 | -40 | -1.1% | 25,900 |
| 2017/04/07 | 3,475 | 3,525 | 3,465 | 3,495 | +35 | +1% | 37,700 |
| 2017/04/06 | 3,505 | 3,530 | 3,455 | 3,460 | -65 | -1.8% | 29,400 |
| 2017/04/05 | 3,510 | 3,560 | 3,505 | 3,525 | +10 | +0.3% | 32,900 |
| 2017/04/04 | 3,550 | 3,555 | 3,470 | 3,515 | -20 | -0.6% | 39,800 |
| 2017/04/03 | 3,490 | 3,565 | 3,465 | 3,535 | +85 | +2.5% | 30,600 |
| 2017/03/31 | 3,535 | 3,535 | 3,450 | 3,450 | -60 | -1.7% | 36,400 |
| 2017/03/30 | 3,565 | 3,595 | 3,505 | 3,510 | -90 | -2.5% | 30,800 |
| 2017/03/29 | 3,605 | 3,610 | 3,570 | 3,600 | ±0 | ±0% | 23,500 |
| 2017/03/28 | 3,565 | 3,605 | 3,545 | 3,600 | +50 | +1.4% | 42,200 |
| 2017/03/27 | 3,605 | 3,605 | 3,545 | 3,550 | -55 | -1.5% | 19,600 |
| 2017/03/24 | 3,570 | 3,630 | 3,545 | 3,605 | +45 | +1.3% | 35,200 |
| 2017/03/23 | 3,560 | 3,570 | 3,520 | 3,560 | +15 | +0.4% | 24,700 |
| 2017/03/22 | 3,540 | 3,570 | 3,535 | 3,545 | -30 | -0.8% | 37,900 |
| 2017/03/21 | 3,550 | 3,585 | 3,550 | 3,575 | +25 | +0.7% | 22,500 |
| 2017/03/17 | 3,510 | 3,550 | 3,505 | 3,550 | +20 | +0.6% | 28,600 |
| 2017/03/16 | 3,490 | 3,545 | 3,490 | 3,530 | +30 | +0.9% | 26,100 |
| 2017/03/15 | 3,505 | 3,515 | 3,490 | 3,500 | -25 | -0.7% | 15,500 |
| 2017/03/14 | 3,545 | 3,545 | 3,515 | 3,525 | -30 | -0.8% | 24,200 |
| 2017/03/13 | 3,550 | 3,560 | 3,535 | 3,555 | +15 | +0.4% | 24,600 |
| 2017/03/10 | 3,515 | 3,540 | 3,500 | 3,540 | +80 | +2.3% | 49,800 |
| 2017/03/09 | 3,470 | 3,475 | 3,435 | 3,460 | +20 | +0.6% | 27,600 |
| 2017/03/08 | 3,445 | 3,455 | 3,415 | 3,440 | -10 | -0.3% | 36,000 |
| 2017/03/07 | 3,435 | 3,450 | 3,430 | 3,450 | -5 | -0.1% | 32,800 |
| 2017/03/06 | 3,440 | 3,470 | 3,435 | 3,455 | -15 | -0.4% | 33,800 |
| 2017/03/03 | 3,480 | 3,500 | 3,460 | 3,470 | -25 | -0.7% | 37,700 |
| 2017/03/02 | 3,540 | 3,540 | 3,485 | 3,495 | -15 | -0.4% | 33,500 |
| 2017/03/01 | 3,500 | 3,535 | 3,485 | 3,510 | +15 | +0.4% | 36,800 |
| 2017/02/28 | 3,490 | 3,550 | 3,480 | 3,495 | +15 | +0.4% | 70,600 |
| 2017/02/27 | 3,495 | 3,495 | 3,445 | 3,480 | -15 | -0.4% | 34,300 |
| 2017/02/24 | 3,480 | 3,510 | 3,455 | 3,495 | ±0 | ±0% | 44,100 |
1951～
2000
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
