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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 3,475 | 3,495 | 3,465 | 3,495 | +10 | +0.3% | 35,200 |
| 2017/02/22 | 3,470 | 3,490 | 3,455 | 3,485 | +25 | +0.7% | 41,200 |
| 2017/02/21 | 3,470 | 3,470 | 3,425 | 3,460 | -10 | -0.3% | 40,000 |
| 2017/02/20 | 3,460 | 3,480 | 3,430 | 3,470 | +20 | +0.6% | 24,400 |
| 2017/02/17 | 3,405 | 3,460 | 3,400 | 3,450 | +30 | +0.9% | 34,000 |
| 2017/02/16 | 3,455 | 3,460 | 3,415 | 3,420 | -30 | -0.9% | 38,800 |
| 2017/02/15 | 3,460 | 3,520 | 3,440 | 3,450 | +30 | +0.9% | 73,500 |
| 2017/02/14 | 3,445 | 3,460 | 3,420 | 3,420 | -15 | -0.4% | 30,000 |
| 2017/02/13 | 3,460 | 3,460 | 3,395 | 3,435 | +15 | +0.4% | 33,500 |
| 2017/02/10 | 3,415 | 3,420 | 3,365 | 3,420 | +75 | +2.2% | 35,700 |
| 2017/02/09 | 3,295 | 3,370 | 3,290 | 3,345 | +55 | +1.7% | 47,000 |
| 2017/02/08 | 3,310 | 3,315 | 3,260 | 3,290 | -45 | -1.3% | 38,200 |
| 2017/02/07 | 3,400 | 3,400 | 3,320 | 3,335 | -20 | -0.6% | 27,500 |
| 2017/02/06 | 3,410 | 3,420 | 3,330 | 3,355 | -5 | -0.1% | 37,200 |
| 2017/02/03 | 3,375 | 3,405 | 3,350 | 3,360 | -30 | -0.9% | 39,100 |
| 2017/02/02 | 3,410 | 3,425 | 3,370 | 3,390 | -5 | -0.1% | 47,100 |
| 2017/02/01 | 3,350 | 3,400 | 3,350 | 3,395 | +30 | +0.9% | 31,900 |
| 2017/01/31 | 3,335 | 3,380 | 3,320 | 3,365 | -5 | -0.1% | 44,100 |
| 2017/01/30 | 3,345 | 3,370 | 3,325 | 3,370 | +25 | +0.7% | 24,000 |
| 2017/01/27 | 3,335 | 3,360 | 3,310 | 3,345 | +20 | +0.6% | 35,800 |
| 2017/01/26 | 3,300 | 3,340 | 3,275 | 3,325 | +40 | +1.2% | 29,300 |
| 2017/01/25 | 3,350 | 3,380 | 3,280 | 3,285 | -20 | -0.6% | 35,700 |
| 2017/01/24 | 3,260 | 3,320 | 3,260 | 3,305 | +45 | +1.4% | 40,500 |
| 2017/01/23 | 3,290 | 3,290 | 3,250 | 3,260 | -40 | -1.2% | 14,900 |
| 2017/01/20 | 3,300 | 3,340 | 3,240 | 3,300 | -15 | -0.5% | 54,100 |
| 2017/01/19 | 3,360 | 3,375 | 3,310 | 3,315 | -20 | -0.6% | 28,300 |
| 2017/01/18 | 3,290 | 3,350 | 3,260 | 3,335 | +50 | +1.5% | 56,500 |
| 2017/01/17 | 3,340 | 3,340 | 3,275 | 3,285 | -55 | -1.6% | 31,700 |
| 2017/01/16 | 3,390 | 3,415 | 3,335 | 3,340 | -60 | -1.8% | 31,900 |
| 2017/01/13 | 3,370 | 3,425 | 3,370 | 3,400 | +25 | +0.7% | 35,200 |
| 2017/01/12 | 3,440 | 3,465 | 3,355 | 3,375 | -50 | -1.5% | 49,200 |
| 2017/01/11 | 3,365 | 3,485 | 3,305 | 3,425 | -110 | -3.1% | 69,400 |
| 2017/01/10 | 3,550 | 3,655 | 3,500 | 3,535 | +5 | +0.1% | 90,000 |
| 2017/01/06 | 3,545 | 3,545 | 3,500 | 3,530 | ±0 | ±0% | 24,500 |
| 2017/01/05 | 3,550 | 3,560 | 3,520 | 3,530 | -20 | -0.6% | 39,400 |
| 2017/01/04 | 3,490 | 3,560 | 3,470 | 3,550 | +75 | +2.2% | 45,300 |
| 2016/12/30 | 3,440 | 3,485 | 3,430 | 3,475 | +5 | +0.1% | 18,400 |
| 2016/12/29 | 3,430 | 3,470 | 3,400 | 3,470 | -10 | -0.3% | 34,400 |
| 2016/12/28 | 3,465 | 3,485 | 3,435 | 3,480 | +15 | +0.4% | 24,900 |
| 2016/12/27 | 3,490 | 3,490 | 3,455 | 3,465 | -20 | -0.6% | 17,100 |
| 2016/12/26 | 3,450 | 3,495 | 3,450 | 3,485 | +40 | +1.2% | 21,000 |
| 2016/12/22 | 3,460 | 3,485 | 3,440 | 3,445 | -35 | -1% | 20,800 |
| 2016/12/21 | 3,460 | 3,500 | 3,455 | 3,480 | -10 | -0.3% | 45,100 |
| 2016/12/20 | 3,430 | 3,495 | 3,425 | 3,490 | +60 | +1.7% | 51,300 |
| 2016/12/19 | 3,400 | 3,435 | 3,385 | 3,430 | +40 | +1.2% | 49,400 |
| 2016/12/16 | 3,365 | 3,395 | 3,335 | 3,390 | +55 | +1.6% | 52,900 |
| 2016/12/15 | 3,290 | 3,355 | 3,290 | 3,335 | +25 | +0.8% | 50,300 |
| 2016/12/14 | 3,380 | 3,380 | 3,275 | 3,310 | -65 | -1.9% | 49,300 |
| 2016/12/13 | 3,300 | 3,385 | 3,280 | 3,375 | +105 | +3.2% | 104,900 |
| 2016/12/12 | 3,255 | 3,270 | 3,195 | 3,270 | +55 | +1.7% | 55,800 |
2001～
2050
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
