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 |
|---|---|---|---|---|---|---|---|
| 2017/01/20 | 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 |
| 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 |
2101～
2150
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
