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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 4,030 | 4,065 | 4,000 | 4,015 | +25 | +0.6% | 69,100 |
| 2023/09/08 | 3,970 | 4,005 | 3,965 | 3,990 | -30 | -0.7% | 80,900 |
| 2023/09/07 | 4,000 | 4,025 | 3,985 | 4,020 | +50 | +1.3% | 79,800 |
| 2023/09/06 | 4,010 | 4,015 | 3,945 | 3,970 | -35 | -0.9% | 66,400 |
| 2023/09/05 | 4,035 | 4,055 | 3,990 | 4,005 | -25 | -0.6% | 55,400 |
| 2023/09/04 | 4,005 | 4,035 | 3,995 | 4,030 | +20 | +0.5% | 42,600 |
| 2023/09/01 | 3,955 | 4,025 | 3,955 | 4,010 | +15 | +0.4% | 43,200 |
| 2023/08/31 | 3,975 | 4,010 | 3,965 | 3,995 | +5 | +0.1% | 48,500 |
| 2023/08/30 | 3,975 | 4,025 | 3,940 | 3,990 | +10 | +0.3% | 53,800 |
| 2023/08/29 | 3,970 | 4,030 | 3,965 | 3,980 | +20 | +0.5% | 52,100 |
| 2023/08/28 | 3,925 | 3,960 | 3,915 | 3,960 | +90 | +2.3% | 40,500 |
| 2023/08/25 | 3,905 | 3,935 | 3,865 | 3,870 | -105 | -2.6% | 47,300 |
| 2023/08/24 | 3,910 | 3,985 | 3,910 | 3,975 | +65 | +1.7% | 57,500 |
| 2023/08/23 | 3,865 | 3,910 | 3,865 | 3,910 | +45 | +1.2% | 41,700 |
| 2023/08/22 | 3,830 | 3,875 | 3,815 | 3,865 | +40 | +1% | 50,900 |
| 2023/08/21 | 3,835 | 3,880 | 3,825 | 3,825 | -10 | -0.3% | 47,300 |
| 2023/08/18 | 3,890 | 3,920 | 3,825 | 3,835 | -100 | -2.5% | 64,100 |
| 2023/08/17 | 3,985 | 3,985 | 3,900 | 3,935 | -45 | -1.1% | 71,100 |
| 2023/08/16 | 4,020 | 4,025 | 3,975 | 3,980 | -75 | -1.8% | 51,700 |
| 2023/08/15 | 4,015 | 4,055 | 3,965 | 4,055 | +80 | +2% | 63,500 |
| 2023/08/14 | 4,000 | 4,020 | 3,950 | 3,975 | -10 | -0.3% | 68,800 |
| 2023/08/10 | 3,920 | 3,985 | 3,890 | 3,985 | +60 | +1.5% | 64,300 |
| 2023/08/09 | 4,010 | 4,025 | 3,910 | 3,925 | -75 | -1.9% | 87,800 |
| 2023/08/08 | 3,885 | 4,000 | 3,885 | 4,000 | +115 | +3% | 93,700 |
| 2023/08/07 | 3,805 | 3,945 | 3,770 | 3,885 | +15 | +0.4% | 175,500 |
| 2023/08/04 | 3,760 | 3,875 | 3,760 | 3,870 | +85 | +2.2% | 103,000 |
| 2023/08/03 | 3,800 | 3,810 | 3,745 | 3,785 | -50 | -1.3% | 78,600 |
| 2023/08/02 | 3,780 | 3,860 | 3,775 | 3,835 | +40 | +1.1% | 80,200 |
| 2023/08/01 | 3,760 | 3,800 | 3,750 | 3,795 | +10 | +0.3% | 53,400 |
| 2023/07/31 | 3,785 | 3,795 | 3,755 | 3,785 | +50 | +1.3% | 60,200 |
| 2023/07/28 | 3,735 | 3,750 | 3,690 | 3,735 | ±0 | ±0% | 62,800 |
| 2023/07/27 | 3,750 | 3,750 | 3,690 | 3,735 | -25 | -0.7% | 47,200 |
| 2023/07/26 | 3,720 | 3,760 | 3,695 | 3,760 | +40 | +1.1% | 41,000 |
| 2023/07/25 | 3,715 | 3,730 | 3,700 | 3,720 | ±0 | ±0% | 27,500 |
| 2023/07/24 | 3,715 | 3,735 | 3,705 | 3,720 | +25 | +0.7% | 28,200 |
| 2023/07/21 | 3,685 | 3,715 | 3,650 | 3,695 | +45 | +1.2% | 50,200 |
| 2023/07/20 | 3,670 | 3,675 | 3,650 | 3,650 | -20 | -0.5% | 39,600 |
| 2023/07/19 | 3,665 | 3,695 | 3,645 | 3,670 | +15 | +0.4% | 51,800 |
| 2023/07/18 | 3,645 | 3,675 | 3,635 | 3,655 | ±0 | ±0% | 31,900 |
| 2023/07/14 | 3,695 | 3,710 | 3,640 | 3,655 | -30 | -0.8% | 43,400 |
| 2023/07/13 | 3,720 | 3,725 | 3,685 | 3,685 | -35 | -0.9% | 37,100 |
| 2023/07/12 | 3,700 | 3,730 | 3,690 | 3,720 | +30 | +0.8% | 39,700 |
| 2023/07/11 | 3,725 | 3,750 | 3,680 | 3,690 | -25 | -0.7% | 44,500 |
| 2023/07/10 | 3,710 | 3,735 | 3,680 | 3,715 | +30 | +0.8% | 83,300 |
| 2023/07/07 | 3,665 | 3,725 | 3,655 | 3,685 | -25 | -0.7% | 63,500 |
| 2023/07/06 | 3,720 | 3,760 | 3,685 | 3,710 | -55 | -1.5% | 51,000 |
| 2023/07/05 | 3,800 | 3,805 | 3,745 | 3,765 | -45 | -1.2% | 48,600 |
| 2023/07/04 | 3,790 | 3,815 | 3,765 | 3,810 | +30 | +0.8% | 46,800 |
| 2023/07/03 | 3,735 | 3,785 | 3,725 | 3,780 | +75 | +2% | 50,100 |
| 2023/06/30 | 3,725 | 3,755 | 3,690 | 3,705 | +5 | +0.1% | 61,600 |
401～
450
件表示中 / 3692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 | 535,000円 | +2.6% | +5.1% | 3.46% | 10.18倍 | 1.11倍 |
|
三菱商事系の食品卸大手。菱食が１１年に商事傘下の３社と統合。低温食品から菓子まで総合展開 |
| 長瀬産 | 252,900円 | +4.4% | +15.1% | 3.56% | 9.80倍 | 0.68倍 |
|
電子材料・合成樹脂等の化学品専門商社首位。医薬中間体等も展開。傘下にバイオの旧林原も |
| ＰＡＬＴＡＣ | 396,800円 | +3.3% | +3.8% | 2.65% | 11.12倍 | 0.86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 |
| ダイワボＨＤ | 236,500円 | +18.1% | +11.0% | 3.81% | 8.89倍 | 1.51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 |
| 因幡電産 | 372,600円 | +4.8% | +5.4% | 3.49% | 12.72倍 | 1.25倍 |
|
電線・配線器具等を扱う独立系商社。電設資材で首位。空調部材など自社製品売上比率は２割超 |
市場注目の銘柄
チャート関連のコラム
