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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 5,390 | 5,500 | 5,380 | 5,420 | +10 | +0.2% | 179,500 |
| 2024/03/14 | 5,440 | 5,510 | 5,340 | 5,410 | -50 | -0.9% | 74,400 |
| 2024/03/13 | 5,460 | 5,480 | 5,380 | 5,460 | +70 | +1.3% | 77,400 |
| 2024/03/12 | 5,350 | 5,410 | 5,270 | 5,390 | +10 | +0.2% | 67,700 |
| 2024/03/11 | 5,350 | 5,440 | 5,270 | 5,380 | -70 | -1.3% | 103,700 |
| 2024/03/08 | 5,440 | 5,500 | 5,420 | 5,450 | -30 | -0.5% | 69,600 |
| 2024/03/07 | 5,580 | 5,620 | 5,450 | 5,480 | -70 | -1.3% | 82,200 |
| 2024/03/06 | 5,470 | 5,590 | 5,460 | 5,550 | +120 | +2.2% | 112,300 |
| 2024/03/05 | 5,310 | 5,440 | 5,250 | 5,430 | +220 | +4.2% | 94,400 |
| 2024/03/04 | 5,330 | 5,380 | 5,180 | 5,210 | -80 | -1.5% | 90,100 |
| 2024/03/01 | 5,280 | 5,300 | 5,220 | 5,290 | -90 | -1.7% | 129,400 |
| 2024/02/29 | 5,140 | 5,430 | 5,140 | 5,380 | +300 | +5.9% | 193,800 |
| 2024/02/28 | 5,070 | 5,120 | 5,000 | 5,080 | -20 | -0.4% | 89,500 |
| 2024/02/27 | 5,160 | 5,160 | 5,040 | 5,100 | -80 | -1.5% | 82,700 |
| 2024/02/26 | 5,140 | 5,230 | 5,130 | 5,180 | +50 | +1% | 73,100 |
| 2024/02/22 | 5,100 | 5,130 | 5,080 | 5,130 | +60 | +1.2% | 59,100 |
| 2024/02/21 | 5,050 | 5,110 | 5,050 | 5,070 | +40 | +0.8% | 62,000 |
| 2024/02/20 | 5,050 | 5,080 | 5,030 | 5,030 | -50 | -1% | 45,200 |
| 2024/02/19 | 4,995 | 5,080 | 4,995 | 5,080 | +95 | +1.9% | 49,300 |
| 2024/02/16 | 4,930 | 5,030 | 4,925 | 4,985 | +65 | +1.3% | 90,300 |
| 2024/02/15 | 4,940 | 4,965 | 4,895 | 4,920 | -5 | -0.1% | 69,600 |
| 2024/02/14 | 4,945 | 4,970 | 4,855 | 4,925 | -45 | -0.9% | 99,700 |
| 2024/02/13 | 4,980 | 5,020 | 4,890 | 4,970 | ±0 | ±0% | 127,000 |
| 2024/02/09 | 5,130 | 5,170 | 4,965 | 4,970 | -190 | -3.7% | 98,100 |
| 2024/02/08 | 5,110 | 5,170 | 5,050 | 5,160 | +80 | +1.6% | 125,900 |
| 2024/02/07 | 5,020 | 5,100 | 4,925 | 5,080 | +60 | +1.2% | 93,700 |
| 2024/02/06 | 4,920 | 5,070 | 4,890 | 5,020 | -70 | -1.4% | 214,500 |
| 2024/02/05 | 5,090 | 5,130 | 5,060 | 5,090 | +50 | +1% | 142,000 |
| 2024/02/02 | 5,080 | 5,090 | 5,020 | 5,040 | -10 | -0.2% | 88,700 |
| 2024/02/01 | 5,030 | 5,120 | 5,020 | 5,050 | +10 | +0.2% | 103,600 |
| 2024/01/31 | 4,960 | 5,040 | 4,940 | 5,040 | +80 | +1.6% | 91,300 |
| 2024/01/30 | 5,030 | 5,050 | 4,960 | 4,960 | -70 | -1.4% | 63,000 |
| 2024/01/29 | 4,970 | 5,050 | 4,970 | 5,030 | +105 | +2.1% | 58,900 |
| 2024/01/26 | 4,975 | 5,010 | 4,925 | 4,925 | -105 | -2.1% | 81,000 |
| 2024/01/25 | 4,980 | 5,060 | 4,980 | 5,030 | +50 | +1% | 64,600 |
| 2024/01/24 | 5,030 | 5,060 | 4,950 | 4,980 | -40 | -0.8% | 70,400 |
| 2024/01/23 | 5,050 | 5,060 | 4,995 | 5,020 | +20 | +0.4% | 83,400 |
| 2024/01/22 | 5,010 | 5,070 | 4,980 | 5,000 | -10 | -0.2% | 92,000 |
| 2024/01/19 | 4,990 | 5,020 | 4,935 | 5,010 | +60 | +1.2% | 89,700 |
| 2024/01/18 | 4,825 | 4,970 | 4,825 | 4,950 | +140 | +2.9% | 124,900 |
| 2024/01/17 | 4,830 | 4,920 | 4,810 | 4,810 | ±0 | ±0% | 110,700 |
| 2024/01/16 | 4,915 | 4,930 | 4,810 | 4,810 | -105 | -2.1% | 137,400 |
| 2024/01/15 | 4,855 | 4,930 | 4,845 | 4,915 | +75 | +1.5% | 48,400 |
| 2024/01/12 | 4,915 | 4,950 | 4,830 | 4,840 | -55 | -1.1% | 92,700 |
| 2024/01/11 | 4,975 | 4,975 | 4,895 | 4,895 | -10 | -0.2% | 62,400 |
| 2024/01/10 | 4,880 | 4,970 | 4,880 | 4,905 | +25 | +0.5% | 104,000 |
| 2024/01/09 | 4,875 | 4,980 | 4,860 | 4,880 | +15 | +0.3% | 84,500 |
| 2024/01/05 | 4,900 | 4,925 | 4,855 | 4,865 | -20 | -0.4% | 67,100 |
| 2024/01/04 | 4,855 | 4,885 | 4,770 | 4,885 | +75 | +1.6% | 60,200 |
| 2023/12/29 | 4,820 | 4,855 | 4,785 | 4,810 | -10 | -0.2% | 66,700 |
351～
400
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
