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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 5,350 | 5,410 | 5,320 | 5,340 | -20 | -0.4% | 35,200 |
| 2024/05/16 | 5,410 | 5,430 | 5,360 | 5,360 | -50 | -0.9% | 38,800 |
| 2024/05/15 | 5,490 | 5,490 | 5,410 | 5,410 | -60 | -1.1% | 27,900 |
| 2024/05/14 | 5,470 | 5,500 | 5,420 | 5,470 | ±0 | ±0% | 67,700 |
| 2024/05/13 | 5,480 | 5,480 | 5,390 | 5,470 | -10 | -0.2% | 72,000 |
| 2024/05/10 | 5,700 | 5,730 | 5,370 | 5,480 | -30 | -0.5% | 201,700 |
| 2024/05/09 | 5,500 | 5,630 | 5,490 | 5,510 | +50 | +0.9% | 67,400 |
| 2024/05/08 | 5,510 | 5,530 | 5,450 | 5,460 | -50 | -0.9% | 37,000 |
| 2024/05/07 | 5,500 | 5,530 | 5,460 | 5,510 | +70 | +1.3% | 43,000 |
| 2024/05/02 | 5,500 | 5,510 | 5,440 | 5,440 | -50 | -0.9% | 47,300 |
| 2024/05/01 | 5,520 | 5,520 | 5,430 | 5,490 | -100 | -1.8% | 55,600 |
| 2024/04/30 | 5,500 | 5,590 | 5,430 | 5,590 | +170 | +3.1% | 84,900 |
| 2024/04/26 | 5,360 | 5,430 | 5,340 | 5,420 | +30 | +0.6% | 43,300 |
| 2024/04/25 | 5,470 | 5,490 | 5,380 | 5,390 | -30 | -0.6% | 40,100 |
| 2024/04/24 | 5,400 | 5,440 | 5,380 | 5,420 | +30 | +0.6% | 51,600 |
| 2024/04/23 | 5,360 | 5,410 | 5,330 | 5,390 | +30 | +0.6% | 50,900 |
| 2024/04/22 | 5,360 | 5,390 | 5,320 | 5,360 | +90 | +1.7% | 45,400 |
| 2024/04/19 | 5,330 | 5,350 | 5,220 | 5,270 | -120 | -2.2% | 65,200 |
| 2024/04/18 | 5,330 | 5,460 | 5,320 | 5,390 | +50 | +0.9% | 44,800 |
| 2024/04/17 | 5,330 | 5,380 | 5,210 | 5,340 | +10 | +0.2% | 62,800 |
| 2024/04/16 | 5,460 | 5,510 | 5,310 | 5,330 | -190 | -3.4% | 48,100 |
| 2024/04/15 | 5,490 | 5,560 | 5,420 | 5,520 | -20 | -0.4% | 31,300 |
| 2024/04/12 | 5,550 | 5,550 | 5,500 | 5,540 | -10 | -0.2% | 34,600 |
| 2024/04/11 | 5,470 | 5,570 | 5,440 | 5,550 | +70 | +1.3% | 50,800 |
| 2024/04/10 | 5,480 | 5,490 | 5,410 | 5,480 | -20 | -0.4% | 47,400 |
| 2024/04/09 | 5,490 | 5,540 | 5,460 | 5,500 | +40 | +0.7% | 50,100 |
| 2024/04/08 | 5,420 | 5,480 | 5,380 | 5,460 | +40 | +0.7% | 43,800 |
| 2024/04/05 | 5,400 | 5,450 | 5,350 | 5,420 | -50 | -0.9% | 66,200 |
| 2024/04/04 | 5,460 | 5,520 | 5,450 | 5,470 | +20 | +0.4% | 68,200 |
| 2024/04/03 | 5,410 | 5,520 | 5,390 | 5,450 | -30 | -0.5% | 81,500 |
| 2024/04/02 | 5,560 | 5,570 | 5,480 | 5,480 | -80 | -1.4% | 81,800 |
| 2024/04/01 | 5,680 | 5,710 | 5,550 | 5,560 | -60 | -1.1% | 75,300 |
| 2024/03/29 | 5,540 | 5,640 | 5,520 | 5,620 | +70 | +1.3% | 62,900 |
| 2024/03/28 | 5,530 | 5,650 | 5,490 | 5,550 | -90 | -1.6% | 94,700 |
| 2024/03/27 | 5,590 | 5,670 | 5,590 | 5,640 | +60 | +1.1% | 65,200 |
| 2024/03/26 | 5,510 | 5,610 | 5,510 | 5,580 | +90 | +1.6% | 63,900 |
| 2024/03/25 | 5,560 | 5,590 | 5,490 | 5,490 | -90 | -1.6% | 52,000 |
| 2024/03/22 | 5,500 | 5,630 | 5,500 | 5,580 | +80 | +1.5% | 67,200 |
| 2024/03/21 | 5,520 | 5,570 | 5,480 | 5,500 | +50 | +0.9% | 47,400 |
| 2024/03/19 | 5,430 | 5,540 | 5,410 | 5,450 | +20 | +0.4% | 51,300 |
| 2024/03/18 | 5,530 | 5,540 | 5,430 | 5,430 | +10 | +0.2% | 31,800 |
| 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 |
1～
50
件表示中 / 3457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 | 534,000円 | +2.6% | +5.1% | 3.46% | 10.17倍 | 1.14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 |
| ダイワボＨＤ | 266,800円 | +0.8% | +0.2% | 2.62% | 11.44倍 | 1.76倍 |
|
ダイワボウ情報システム（ＤＩＳ）が中核でＩＴ関連分野強化。大和紡績譲渡で繊維切り離し |
| シップＨＤ | 237,900円 | +1.4% | +3.1% | 2.23% | 14.97倍 | 1.61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 |
| 兼 松 | 264,300円 | +11.6% | +2.0% | 3.78% | 8.83倍 | 1.39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 |
| 因幡電産 | 370,000円 | +4.8% | +5.4% | 3.51% | 12.63倍 | 1.28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
