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 |
|---|---|---|---|---|---|---|---|
| 2010/12/02 | 1,773 | 1,774 | 1,741 | 1,741 | +7 | +0.4% | 11,300 |
| 2010/12/01 | 1,734 | 1,740 | 1,728 | 1,734 | -5 | -0.3% | 7,500 |
| 2010/11/30 | 1,757 | 1,772 | 1,736 | 1,739 | -26 | -1.5% | 20,600 |
| 2010/11/29 | 1,758 | 1,778 | 1,758 | 1,765 | +7 | +0.4% | 7,300 |
| 2010/11/26 | 1,758 | 1,769 | 1,758 | 1,758 | ±0 | ±0% | 6,000 |
| 2010/11/25 | 1,760 | 1,764 | 1,751 | 1,758 | +3 | +0.2% | 7,800 |
| 2010/11/24 | 1,765 | 1,777 | 1,755 | 1,755 | -10 | -0.6% | 11,500 |
| 2010/11/22 | 1,769 | 1,776 | 1,765 | 1,765 | -3 | -0.2% | 15,800 |
| 2010/11/19 | 1,799 | 1,799 | 1,768 | 1,768 | -11 | -0.6% | 10,000 |
| 2010/11/18 | 1,790 | 1,790 | 1,735 | 1,779 | +29 | +1.7% | 11,900 |
| 2010/11/17 | 1,735 | 1,759 | 1,735 | 1,750 | -4 | -0.2% | 6,300 |
| 2010/11/16 | 1,790 | 1,790 | 1,743 | 1,754 | -38 | -2.1% | 12,600 |
| 2010/11/15 | 1,791 | 1,807 | 1,791 | 1,792 | +2 | +0.1% | 11,100 |
| 2010/11/12 | 1,808 | 1,815 | 1,790 | 1,790 | -26 | -1.4% | 9,600 |
| 2010/11/11 | 1,800 | 1,830 | 1,800 | 1,816 | -8 | -0.4% | 8,800 |
| 2010/11/10 | 1,811 | 1,842 | 1,811 | 1,824 | +21 | +1.2% | 8,600 |
| 2010/11/09 | 1,802 | 1,821 | 1,801 | 1,803 | -18 | -1% | 5,500 |
| 2010/11/08 | 1,807 | 1,824 | 1,798 | 1,821 | +12 | +0.7% | 6,900 |
| 2010/11/05 | 1,768 | 1,820 | 1,736 | 1,809 | +73 | +4.2% | 22,100 |
| 2010/11/04 | 1,702 | 1,757 | 1,702 | 1,736 | +39 | +2.3% | 9,700 |
| 2010/11/02 | 1,700 | 1,709 | 1,697 | 1,697 | -2 | -0.1% | 9,700 |
| 2010/11/01 | 1,728 | 1,735 | 1,699 | 1,699 | -36 | -2.1% | 10,400 |
| 2010/10/29 | 1,720 | 1,738 | 1,696 | 1,735 | +6 | +0.3% | 18,600 |
| 2010/10/28 | 1,751 | 1,773 | 1,729 | 1,729 | -31 | -1.8% | 33,000 |
| 2010/10/27 | 1,788 | 1,797 | 1,756 | 1,760 | -31 | -1.7% | 10,200 |
| 2010/10/26 | 1,774 | 1,839 | 1,774 | 1,791 | -23 | -1.3% | 11,300 |
| 2010/10/25 | 1,816 | 1,828 | 1,811 | 1,814 | ±0 | ±0% | 9,300 |
| 2010/10/22 | 1,820 | 1,839 | 1,801 | 1,814 | +20 | +1.1% | 15,400 |
| 2010/10/21 | 1,790 | 1,813 | 1,762 | 1,794 | +5 | +0.3% | 17,000 |
| 2010/10/20 | 1,800 | 1,810 | 1,776 | 1,789 | -21 | -1.2% | 24,000 |
| 2010/10/19 | 1,819 | 1,851 | 1,810 | 1,810 | -20 | -1.1% | 9,200 |
| 2010/10/18 | 1,815 | 1,839 | 1,814 | 1,830 | +14 | +0.8% | 8,700 |
| 2010/10/15 | 1,840 | 1,860 | 1,814 | 1,816 | -24 | -1.3% | 12,200 |
| 2010/10/14 | 1,812 | 1,869 | 1,807 | 1,840 | +29 | +1.6% | 21,700 |
| 2010/10/13 | 1,827 | 1,860 | 1,797 | 1,811 | -15 | -0.8% | 15,900 |
| 2010/10/12 | 1,935 | 1,935 | 1,817 | 1,826 | -96 | -5% | 27,700 |
| 2010/10/08 | 1,920 | 1,970 | 1,904 | 1,922 | -22 | -1.1% | 13,900 |
| 2010/10/07 | 1,942 | 1,974 | 1,929 | 1,944 | -7 | -0.4% | 11,600 |
| 2010/10/06 | 1,990 | 1,990 | 1,938 | 1,951 | +52 | +2.7% | 15,100 |
| 2010/10/05 | 1,902 | 1,940 | 1,844 | 1,899 | -3 | -0.2% | 21,400 |
| 2010/10/04 | 1,945 | 1,957 | 1,902 | 1,902 | -31 | -1.6% | 6,000 |
| 2010/10/01 | 1,968 | 1,973 | 1,922 | 1,933 | -31 | -1.6% | 10,200 |
| 2010/09/30 | 2,050 | 2,050 | 1,964 | 1,964 | -71 | -3.5% | 8,000 |
| 2010/09/29 | 1,986 | 2,035 | 1,980 | 2,035 | +70 | +3.6% | 18,600 |
| 2010/09/28 | 1,938 | 1,969 | 1,927 | 1,965 | +30 | +1.6% | 13,200 |
| 2010/09/27 | 1,892 | 1,937 | 1,882 | 1,935 | +44 | +2.3% | 20,000 |
| 2010/09/24 | 1,880 | 1,930 | 1,866 | 1,891 | +8 | +0.4% | 16,000 |
| 2010/09/22 | 1,882 | 1,910 | 1,881 | 1,883 | +2 | +0.1% | 7,400 |
| 2010/09/21 | 1,935 | 1,935 | 1,880 | 1,881 | -24 | -1.3% | 19,100 |
| 2010/09/17 | 1,897 | 1,905 | 1,886 | 1,905 | +29 | +1.5% | 16,300 |
3601～
3650
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
