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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 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 |
| 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 |
2051～
2100
件表示中 / 3768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 | 631,000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 |
| ダイワボＨＤ | 325,200円 | +12.6% | +23.6% | 3.08% | 9.64倍 | 1.91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 |
| ＰＡＬＴＡＣ | 463,200円 | +3.5% | +1.6% | 2.59% | 12.99倍 | 0.99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 |
| 阪和興 | 638,000円 | +1.8% | -7.9% | 3.92% | 6.37倍 | 0.67倍 |
|
独立系の鉄鋼商社。鋼材市場で存在感大。非鉄や水産物輸入など総合化推進。アジアに強い |
| 兼 松 | 302,900円 | +4.7% | +20.3% | 3.80% | 8.39倍 | 1.45倍 |
|
老舗商社。電子・ＩＴ、食料、鉄鋼・プラント事業の３本柱。資源権益への投資はせず、堅実経営 |
市場注目の銘柄
チャート関連のコラム
