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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 4,800 | 4,875 | 4,780 | 4,870 | +75 | +1.6% | 57,900 |
| 2024/11/21 | 4,840 | 4,860 | 4,795 | 4,795 | -45 | -0.9% | 51,200 |
| 2024/11/20 | 4,855 | 4,900 | 4,825 | 4,840 | -50 | -1% | 67,400 |
| 2024/11/19 | 4,955 | 4,980 | 4,865 | 4,890 | -65 | -1.3% | 64,900 |
| 2024/11/18 | 4,940 | 4,970 | 4,915 | 4,955 | +25 | +0.5% | 72,900 |
| 2024/11/15 | 4,950 | 4,950 | 4,885 | 4,930 | -5 | -0.1% | 72,400 |
| 2024/11/14 | 4,850 | 4,950 | 4,845 | 4,935 | +80 | +1.6% | 96,300 |
| 2024/11/13 | 4,815 | 4,855 | 4,785 | 4,855 | +30 | +0.6% | 72,900 |
| 2024/11/12 | 4,830 | 4,890 | 4,800 | 4,825 | +40 | +0.8% | 64,800 |
| 2024/11/11 | 4,795 | 4,795 | 4,730 | 4,785 | -10 | -0.2% | 66,600 |
| 2024/11/08 | 4,820 | 4,855 | 4,775 | 4,795 | +15 | +0.3% | 86,800 |
| 2024/11/07 | 4,900 | 5,050 | 4,735 | 4,780 | -65 | -1.3% | 231,900 |
| 2024/11/06 | 4,820 | 4,915 | 4,820 | 4,845 | +35 | +0.7% | 64,200 |
| 2024/11/05 | 4,815 | 4,860 | 4,790 | 4,810 | +15 | +0.3% | 48,400 |
| 2024/11/01 | 4,840 | 4,870 | 4,790 | 4,795 | -90 | -1.8% | 56,400 |
| 2024/10/31 | 4,900 | 4,905 | 4,840 | 4,885 | -15 | -0.3% | 65,300 |
| 2024/10/30 | 4,860 | 4,940 | 4,860 | 4,900 | +65 | +1.3% | 122,900 |
| 2024/10/29 | 4,835 | 4,855 | 4,815 | 4,835 | ±0 | ±0% | 55,100 |
| 2024/10/28 | 4,805 | 4,860 | 4,760 | 4,835 | +30 | +0.6% | 58,600 |
| 2024/10/25 | 4,855 | 4,870 | 4,785 | 4,805 | -50 | -1% | 35,400 |
| 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 |
1～
50
件表示中 / 3586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 | 488,000円 | +2.6% | +5.1% | 3.79% | 9.28倍 | 1.01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 |
| アズワン | 267,800円 | +6.0% | +7.2% | 2.13% | 23.81倍 | 2.93倍 |
|
理化学機器・用品卸で首位。看護・介護用品も。独自カタログに特色。「ＡＸＥＬ」でＷｅｂ販売 |
| 因幡電産 | 387,800円 | +4.8% | +5.4% | 3.35% | 13.34倍 | 1.31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 |
| 阪和興 | 499,500円 | +15.1% | +24.3% | 4.20% | 4.69倍 | 0.56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 |
| 第一興商 | 187,300円 | +4.1% | -3.4% | 3.04% | 12.08倍 | 1.76倍 |
|
業務用通信カラオケ「ＤＡＭ」で業界首位。直営で「ビッグエコー」や飲食店運営。音楽ソフトも |
市場注目の銘柄
チャート関連のコラム
