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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 4,850 | 4,860 | 4,805 | 4,855 | -30 | -0.6% | 72,000 |
| 2024/10/23 | 4,920 | 4,930 | 4,870 | 4,885 | -40 | -0.8% | 39,600 |
| 2024/10/22 | 5,020 | 5,020 | 4,905 | 4,925 | -75 | -1.5% | 55,100 |
| 2024/10/21 | 5,050 | 5,070 | 4,990 | 5,000 | -50 | -1% | 43,800 |
| 2024/10/18 | 5,050 | 5,080 | 5,020 | 5,050 | +10 | +0.2% | 36,300 |
| 2024/10/17 | 5,100 | 5,100 | 5,020 | 5,040 | -60 | -1.2% | 36,500 |
| 2024/10/16 | 5,080 | 5,160 | 5,040 | 5,100 | -80 | -1.5% | 40,700 |
| 2024/10/15 | 5,150 | 5,180 | 5,100 | 5,180 | +60 | +1.2% | 40,200 |
| 2024/10/11 | 5,130 | 5,160 | 5,100 | 5,120 | -10 | -0.2% | 56,300 |
| 2024/10/10 | 5,200 | 5,210 | 5,120 | 5,130 | -50 | -1% | 55,500 |
| 2024/10/09 | 5,280 | 5,320 | 5,180 | 5,180 | -90 | -1.7% | 37,100 |
| 2024/10/08 | 5,250 | 5,300 | 5,240 | 5,270 | -60 | -1.1% | 33,600 |
| 2024/10/07 | 5,360 | 5,370 | 5,310 | 5,330 | +40 | +0.8% | 37,600 |
| 2024/10/04 | 5,290 | 5,320 | 5,260 | 5,290 | +10 | +0.2% | 30,300 |
| 2024/10/03 | 5,300 | 5,340 | 5,250 | 5,280 | +40 | +0.8% | 41,600 |
| 2024/10/02 | 5,310 | 5,330 | 5,230 | 5,240 | -80 | -1.5% | 41,700 |
| 2024/10/01 | 5,290 | 5,370 | 5,260 | 5,320 | +60 | +1.1% | 56,300 |
| 2024/09/30 | 5,190 | 5,300 | 5,180 | 5,260 | -100 | -1.9% | 62,200 |
| 2024/09/27 | 5,330 | 5,430 | 5,280 | 5,360 | -60 | -1.1% | 57,500 |
| 2024/09/26 | 5,340 | 5,430 | 5,310 | 5,420 | +140 | +2.7% | 79,500 |
| 2024/09/25 | 5,310 | 5,320 | 5,250 | 5,280 | -30 | -0.6% | 62,800 |
| 2024/09/24 | 5,370 | 5,410 | 5,310 | 5,310 | -20 | -0.4% | 106,100 |
| 2024/09/20 | 5,420 | 5,420 | 5,330 | 5,330 | -90 | -1.7% | 98,900 |
| 2024/09/19 | 5,300 | 5,440 | 5,290 | 5,420 | +140 | +2.7% | 99,300 |
| 2024/09/18 | 5,270 | 5,340 | 5,260 | 5,280 | +60 | +1.1% | 62,100 |
| 2024/09/17 | 5,250 | 5,260 | 5,130 | 5,220 | +10 | +0.2% | 75,100 |
| 2024/09/13 | 5,230 | 5,270 | 5,210 | 5,210 | -40 | -0.8% | 67,400 |
| 2024/09/12 | 5,220 | 5,250 | 5,190 | 5,250 | +130 | +2.5% | 64,900 |
| 2024/09/11 | 5,130 | 5,190 | 5,090 | 5,120 | -10 | -0.2% | 57,600 |
| 2024/09/10 | 5,080 | 5,150 | 5,080 | 5,130 | +50 | +1% | 22,700 |
| 2024/09/09 | 5,010 | 5,080 | 4,985 | 5,080 | -30 | -0.6% | 40,800 |
| 2024/09/06 | 5,050 | 5,150 | 5,050 | 5,110 | +10 | +0.2% | 46,600 |
| 2024/09/05 | 5,070 | 5,140 | 5,040 | 5,100 | +30 | +0.6% | 53,700 |
| 2024/09/04 | 5,040 | 5,100 | 5,040 | 5,070 | -90 | -1.7% | 83,600 |
| 2024/09/03 | 5,120 | 5,190 | 5,120 | 5,160 | +10 | +0.2% | 32,600 |
| 2024/09/02 | 5,300 | 5,300 | 5,150 | 5,150 | -120 | -2.3% | 42,800 |
| 2024/08/30 | 5,260 | 5,320 | 5,250 | 5,270 | +10 | +0.2% | 57,700 |
| 2024/08/29 | 5,270 | 5,280 | 5,200 | 5,260 | -60 | -1.1% | 37,700 |
| 2024/08/28 | 5,330 | 5,360 | 5,280 | 5,320 | +20 | +0.4% | 52,400 |
| 2024/08/27 | 5,160 | 5,310 | 5,130 | 5,300 | +180 | +3.5% | 55,500 |
| 2024/08/26 | 5,120 | 5,180 | 5,070 | 5,120 | +40 | +0.8% | 55,900 |
| 2024/08/23 | 5,060 | 5,140 | 5,060 | 5,080 | +20 | +0.4% | 35,500 |
| 2024/08/22 | 5,030 | 5,090 | 5,010 | 5,060 | +10 | +0.2% | 45,400 |
| 2024/08/21 | 4,965 | 5,100 | 4,940 | 5,050 | +85 | +1.7% | 85,400 |
| 2024/08/20 | 4,900 | 4,990 | 4,890 | 4,965 | +75 | +1.5% | 54,400 |
| 2024/08/19 | 4,960 | 4,960 | 4,880 | 4,890 | -90 | -1.8% | 76,100 |
| 2024/08/16 | 5,000 | 5,000 | 4,890 | 4,980 | +85 | +1.7% | 51,500 |
| 2024/08/15 | 4,935 | 4,960 | 4,885 | 4,895 | +20 | +0.4% | 69,100 |
| 2024/08/14 | 4,800 | 4,975 | 4,800 | 4,875 | +95 | +2% | 76,900 |
| 2024/08/13 | 4,700 | 4,790 | 4,660 | 4,780 | +125 | +2.7% | 62,700 |
201～
250
件表示中 / 3766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 | 317,400円 | +12.6% | +23.6% | 3.15% | 9.40倍 | 1.86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 | 459,000円 | +3.5% | +1.6% | 2.61% | 12.87倍 | 0.98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 | 624,000円 | +1.8% | -7.9% | 4.01% | 6.23倍 | 0.65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 | 302,400円 | +4.7% | +20.3% | 3.80% | 8.38倍 | 1.44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
