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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 5,130 | 5,220 | 5,130 | 5,210 | +100 | +2% | 46,600 |
| 2025/04/17 | 5,030 | 5,110 | 5,030 | 5,110 | +60 | +1.2% | 34,600 |
| 2025/04/16 | 4,990 | 5,080 | 4,990 | 5,050 | +90 | +1.8% | 50,600 |
| 2025/04/15 | 5,030 | 5,030 | 4,955 | 4,960 | -30 | -0.6% | 31,900 |
| 2025/04/14 | 4,970 | 5,030 | 4,920 | 4,990 | +90 | +1.8% | 59,600 |
| 2025/04/11 | 4,770 | 4,915 | 4,740 | 4,900 | -65 | -1.3% | 89,900 |
| 2025/04/10 | 4,945 | 4,980 | 4,845 | 4,965 | +230 | +4.9% | 90,200 |
| 2025/04/09 | 4,745 | 4,770 | 4,665 | 4,735 | -80 | -1.7% | 91,300 |
| 2025/04/08 | 4,770 | 4,825 | 4,745 | 4,815 | +210 | +4.6% | 70,600 |
| 2025/04/07 | 4,500 | 4,695 | 4,470 | 4,605 | -195 | -4.1% | 149,100 |
| 2025/04/04 | 4,845 | 4,875 | 4,720 | 4,800 | -130 | -2.6% | 114,400 |
| 2025/04/03 | 4,835 | 4,940 | 4,825 | 4,930 | -20 | -0.4% | 74,200 |
| 2025/04/02 | 5,020 | 5,030 | 4,940 | 4,950 | -60 | -1.2% | 52,800 |
| 2025/04/01 | 4,975 | 5,080 | 4,975 | 5,010 | +105 | +2.1% | 61,400 |
| 2025/03/31 | 4,980 | 4,980 | 4,855 | 4,905 | -125 | -2.5% | 91,900 |
| 2025/03/28 | 5,040 | 5,060 | 4,985 | 5,030 | -100 | -1.9% | 60,700 |
| 2025/03/27 | 5,070 | 5,130 | 5,040 | 5,130 | +60 | +1.2% | 75,400 |
| 2025/03/26 | 5,070 | 5,110 | 5,040 | 5,070 | ±0 | ±0% | 77,500 |
| 2025/03/25 | 5,050 | 5,100 | 5,050 | 5,070 | ±0 | ±0% | 40,400 |
| 2025/03/24 | 5,040 | 5,080 | 5,010 | 5,070 | +30 | +0.6% | 56,200 |
| 2025/03/21 | 5,070 | 5,080 | 5,040 | 5,040 | -30 | -0.6% | 58,100 |
| 2025/03/19 | 5,060 | 5,090 | 5,030 | 5,070 | ±0 | ±0% | 43,700 |
| 2025/03/18 | 4,965 | 5,090 | 4,965 | 5,070 | +110 | +2.2% | 60,400 |
| 2025/03/17 | 4,950 | 4,985 | 4,945 | 4,960 | +10 | +0.2% | 40,800 |
| 2025/03/14 | 4,910 | 4,965 | 4,885 | 4,950 | +10 | +0.2% | 56,300 |
| 2025/03/13 | 4,925 | 4,975 | 4,925 | 4,940 | -25 | -0.5% | 76,700 |
| 2025/03/12 | 4,900 | 5,000 | 4,900 | 4,965 | +25 | +0.5% | 63,000 |
| 2025/03/11 | 4,980 | 5,000 | 4,885 | 4,940 | -70 | -1.4% | 80,900 |
| 2025/03/10 | 5,080 | 5,080 | 4,985 | 5,010 | -90 | -1.8% | 87,800 |
| 2025/03/07 | 5,030 | 5,100 | 4,975 | 5,100 | +70 | +1.4% | 108,000 |
| 2025/03/06 | 5,060 | 5,090 | 5,030 | 5,030 | +30 | +0.6% | 76,300 |
| 2025/03/05 | 4,960 | 5,030 | 4,950 | 5,000 | +80 | +1.6% | 133,700 |
| 2025/03/04 | 4,900 | 4,940 | 4,870 | 4,920 | +75 | +1.5% | 99,900 |
| 2025/03/03 | 4,805 | 4,865 | 4,795 | 4,845 | +100 | +2.1% | 53,500 |
| 2025/02/28 | 4,800 | 4,805 | 4,745 | 4,745 | -80 | -1.7% | 111,000 |
| 2025/02/27 | 4,710 | 4,835 | 4,710 | 4,825 | +115 | +2.4% | 64,000 |
| 2025/02/26 | 4,690 | 4,715 | 4,665 | 4,710 | +20 | +0.4% | 61,100 |
| 2025/02/25 | 4,705 | 4,725 | 4,685 | 4,690 | -10 | -0.2% | 67,200 |
| 2025/02/21 | 4,700 | 4,730 | 4,690 | 4,700 | ±0 | ±0% | 58,900 |
| 2025/02/20 | 4,755 | 4,755 | 4,700 | 4,700 | -55 | -1.2% | 53,400 |
| 2025/02/19 | 4,795 | 4,825 | 4,755 | 4,755 | -55 | -1.1% | 45,500 |
| 2025/02/18 | 4,805 | 4,835 | 4,800 | 4,810 | +5 | +0.1% | 33,900 |
| 2025/02/17 | 4,845 | 4,850 | 4,805 | 4,805 | -15 | -0.3% | 45,800 |
| 2025/02/14 | 4,845 | 4,865 | 4,810 | 4,820 | -25 | -0.5% | 23,600 |
| 2025/02/13 | 4,870 | 4,880 | 4,820 | 4,845 | -20 | -0.4% | 42,700 |
| 2025/02/12 | 4,870 | 4,870 | 4,810 | 4,865 | +50 | +1% | 71,400 |
| 2025/02/10 | 4,830 | 4,830 | 4,795 | 4,815 | -20 | -0.4% | 62,400 |
| 2025/02/07 | 4,840 | 4,875 | 4,815 | 4,835 | -35 | -0.7% | 75,400 |
| 2025/02/06 | 4,775 | 4,905 | 4,775 | 4,870 | +105 | +2.2% | 65,500 |
| 2025/02/05 | 4,815 | 4,850 | 4,755 | 4,765 | +5 | +0.1% | 129,400 |
1～
50
件表示中 / 3683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 | 521,000円 | +2.6% | +5.1% | 3.55% | 9.91倍 | 1.08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 |
| ＰＡＬＴＡＣ | 382,900円 | +3.3% | +3.8% | 2.74% | 10.73倍 | 0.83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 | 235,700円 | +18.1% | +11.0% | 3.82% | 8.86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 | 373,000円 | +4.8% | +5.4% | 3.49% | 12.73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 |
| シップＨＤ | 204,700円 | +1.4% | +3.1% | 2.83% | 12.88倍 | 1.38倍 |
|
医療機器、設備を一括販売。医療用診療材料も納入。調剤薬局や介護付き有料老人ホーム兼営 |
市場注目の銘柄
チャート関連のコラム
