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 |
|---|---|---|---|---|---|---|---|
| 2016/12/09 | 3,180 | 3,215 | 3,160 | 3,215 | +30 | +0.9% | 69,600 |
| 2016/12/08 | 3,200 | 3,210 | 3,155 | 3,185 | +20 | +0.6% | 58,800 |
| 2016/12/07 | 3,165 | 3,190 | 3,145 | 3,165 | ±0 | ±0% | 48,400 |
| 2016/12/06 | 3,200 | 3,215 | 3,150 | 3,165 | -25 | -0.8% | 84,900 |
| 2016/12/05 | 3,170 | 3,205 | 3,170 | 3,190 | -15 | -0.5% | 38,200 |
| 2016/12/02 | 3,260 | 3,265 | 3,195 | 3,205 | -90 | -2.7% | 49,700 |
| 2016/12/01 | 3,315 | 3,320 | 3,265 | 3,295 | ±0 | ±0% | 80,400 |
| 2016/11/30 | 3,270 | 3,305 | 3,270 | 3,295 | +40 | +1.2% | 71,900 |
| 2016/11/29 | 3,260 | 3,285 | 3,245 | 3,255 | -5 | -0.2% | 56,300 |
| 2016/11/28 | 3,225 | 3,275 | 3,200 | 3,260 | +35 | +1.1% | 84,200 |
| 2016/11/25 | 3,185 | 3,235 | 3,170 | 3,225 | +5 | +0.2% | 84,400 |
| 2016/11/24 | 3,300 | 3,300 | 3,185 | 3,220 | -45 | -1.4% | 76,300 |
| 2016/11/22 | 3,340 | 3,340 | 3,260 | 3,265 | -75 | -2.2% | 42,900 |
| 2016/11/21 | 3,330 | 3,370 | 3,325 | 3,340 | +10 | +0.3% | 25,500 |
| 2016/11/18 | 3,345 | 3,345 | 3,270 | 3,330 | +50 | +1.5% | 50,200 |
| 2016/11/17 | 3,270 | 3,325 | 3,255 | 3,280 | +10 | +0.3% | 44,500 |
| 2016/11/16 | 3,280 | 3,335 | 3,240 | 3,270 | ±0 | ±0% | 48,800 |
| 2016/11/15 | 3,315 | 3,315 | 3,245 | 3,270 | -25 | -0.8% | 53,000 |
| 2016/11/14 | 3,285 | 3,320 | 3,275 | 3,295 | +80 | +2.5% | 41,300 |
| 2016/11/11 | 3,400 | 3,400 | 3,170 | 3,215 | -140 | -4.2% | 92,300 |
| 2016/11/10 | 3,445 | 3,455 | 3,350 | 3,355 | +120 | +3.7% | 51,900 |
| 2016/11/09 | 3,400 | 3,410 | 3,230 | 3,235 | -160 | -4.7% | 49,200 |
| 2016/11/08 | 3,410 | 3,420 | 3,375 | 3,395 | -5 | -0.1% | 18,100 |
| 2016/11/07 | 3,440 | 3,440 | 3,360 | 3,400 | +30 | +0.9% | 35,600 |
| 2016/11/04 | 3,335 | 3,405 | 3,310 | 3,370 | +35 | +1% | 58,200 |
| 2016/11/02 | 3,350 | 3,375 | 3,310 | 3,335 | -55 | -1.6% | 76,600 |
| 2016/11/01 | 3,440 | 3,440 | 3,375 | 3,390 | -60 | -1.7% | 43,900 |
| 2016/10/31 | 3,440 | 3,450 | 3,420 | 3,450 | +5 | +0.1% | 27,600 |
| 2016/10/28 | 3,440 | 3,445 | 3,400 | 3,445 | +10 | +0.3% | 46,300 |
| 2016/10/27 | 3,440 | 3,445 | 3,415 | 3,435 | -5 | -0.1% | 24,100 |
| 2016/10/26 | 3,415 | 3,445 | 3,395 | 3,440 | +30 | +0.9% | 46,600 |
| 2016/10/25 | 3,390 | 3,420 | 3,370 | 3,410 | +20 | +0.6% | 49,700 |
| 2016/10/24 | 3,395 | 3,430 | 3,360 | 3,390 | -10 | -0.3% | 76,000 |
| 2016/10/21 | 3,440 | 3,455 | 3,385 | 3,400 | -35 | -1% | 50,200 |
| 2016/10/20 | 3,405 | 3,455 | 3,400 | 3,435 | +40 | +1.2% | 45,800 |
| 2016/10/19 | 3,360 | 3,400 | 3,360 | 3,395 | +30 | +0.9% | 21,100 |
| 2016/10/18 | 3,355 | 3,385 | 3,315 | 3,365 | -5 | -0.1% | 38,400 |
| 2016/10/17 | 3,340 | 3,375 | 3,295 | 3,370 | +35 | +1% | 31,100 |
| 2016/10/14 | 3,330 | 3,345 | 3,300 | 3,335 | +5 | +0.2% | 19,400 |
| 2016/10/13 | 3,315 | 3,335 | 3,305 | 3,330 | +25 | +0.8% | 18,400 |
| 2016/10/12 | 3,295 | 3,350 | 3,295 | 3,305 | -5 | -0.2% | 30,400 |
| 2016/10/11 | 3,305 | 3,315 | 3,250 | 3,310 | -30 | -0.9% | 30,100 |
| 2016/10/07 | 3,350 | 3,350 | 3,300 | 3,340 | -10 | -0.3% | 23,200 |
| 2016/10/06 | 3,360 | 3,370 | 3,320 | 3,350 | ±0 | ±0% | 31,100 |
| 2016/10/05 | 3,365 | 3,390 | 3,330 | 3,350 | +25 | +0.8% | 45,000 |
| 2016/10/04 | 3,320 | 3,345 | 3,285 | 3,325 | +20 | +0.6% | 39,800 |
| 2016/10/03 | 3,345 | 3,360 | 3,290 | 3,305 | +30 | +0.9% | 37,100 |
| 2016/09/30 | 3,255 | 3,330 | 3,185 | 3,275 | -15 | -0.5% | 72,100 |
| 2016/09/29 | 3,390 | 3,395 | 3,270 | 3,290 | -115 | -3.4% | 62,600 |
| 2016/09/28 | 3,290 | 3,465 | 3,290 | 3,405 | -5 | -0.1% | 77,600 |
2051～
2100
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
