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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 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 |
| 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 |
2001～
2050
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
