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 |
|---|---|---|---|---|---|---|---|
| 2023/06/19 | 3,650 | 3,680 | 3,610 | 3,680 | +100 | +2.8% | 68,000 |
| 2023/06/16 | 3,600 | 3,600 | 3,555 | 3,580 | -20 | -0.6% | 73,700 |
| 2023/06/15 | 3,650 | 3,655 | 3,600 | 3,600 | -50 | -1.4% | 52,600 |
| 2023/06/14 | 3,620 | 3,660 | 3,600 | 3,650 | +50 | +1.4% | 44,800 |
| 2023/06/13 | 3,550 | 3,605 | 3,545 | 3,600 | +50 | +1.4% | 54,700 |
| 2023/06/12 | 3,580 | 3,590 | 3,535 | 3,550 | -20 | -0.6% | 46,700 |
| 2023/06/09 | 3,575 | 3,590 | 3,555 | 3,570 | +30 | +0.8% | 68,000 |
| 2023/06/08 | 3,560 | 3,590 | 3,525 | 3,540 | +20 | +0.6% | 71,200 |
| 2023/06/07 | 3,565 | 3,580 | 3,515 | 3,520 | -25 | -0.7% | 84,500 |
| 2023/06/06 | 3,565 | 3,565 | 3,530 | 3,545 | -65 | -1.8% | 60,500 |
| 2023/06/05 | 3,645 | 3,650 | 3,600 | 3,610 | +15 | +0.4% | 60,600 |
| 2023/06/02 | 3,600 | 3,615 | 3,580 | 3,595 | ±0 | ±0% | 54,900 |
| 2023/06/01 | 3,610 | 3,625 | 3,570 | 3,595 | -15 | -0.4% | 74,400 |
| 2023/05/31 | 3,660 | 3,670 | 3,595 | 3,610 | -100 | -2.7% | 116,200 |
| 2023/05/30 | 3,750 | 3,750 | 3,680 | 3,710 | -45 | -1.2% | 44,500 |
| 2023/05/29 | 3,795 | 3,795 | 3,745 | 3,755 | +20 | +0.5% | 35,800 |
| 2023/05/26 | 3,800 | 3,825 | 3,735 | 3,735 | -25 | -0.7% | 38,900 |
| 2023/05/25 | 3,725 | 3,780 | 3,720 | 3,760 | +30 | +0.8% | 41,800 |
| 2023/05/24 | 3,745 | 3,765 | 3,725 | 3,730 | -20 | -0.5% | 40,100 |
| 2023/05/23 | 3,775 | 3,815 | 3,710 | 3,750 | +15 | +0.4% | 86,200 |
| 2023/05/22 | 3,640 | 3,750 | 3,640 | 3,735 | +95 | +2.6% | 71,400 |
| 2023/05/19 | 3,645 | 3,655 | 3,620 | 3,640 | +20 | +0.6% | 32,700 |
| 2023/05/18 | 3,650 | 3,650 | 3,610 | 3,620 | +15 | +0.4% | 34,100 |
| 2023/05/17 | 3,650 | 3,650 | 3,600 | 3,605 | -50 | -1.4% | 33,200 |
| 2023/05/16 | 3,625 | 3,670 | 3,600 | 3,655 | +65 | +1.8% | 53,800 |
| 2023/05/15 | 3,635 | 3,640 | 3,560 | 3,590 | +15 | +0.4% | 80,200 |
| 2023/05/12 | 3,540 | 3,585 | 3,465 | 3,575 | +45 | +1.3% | 135,400 |
| 2023/05/11 | 3,530 | 3,550 | 3,495 | 3,530 | +10 | +0.3% | 67,500 |
| 2023/05/10 | 3,575 | 3,580 | 3,500 | 3,520 | -65 | -1.8% | 51,400 |
| 2023/05/09 | 3,550 | 3,590 | 3,545 | 3,585 | +25 | +0.7% | 41,700 |
| 2023/05/08 | 3,570 | 3,615 | 3,550 | 3,560 | -15 | -0.4% | 59,800 |
| 2023/05/02 | 3,620 | 3,645 | 3,550 | 3,575 | -40 | -1.1% | 70,100 |
| 2023/05/01 | 3,560 | 3,620 | 3,540 | 3,615 | +115 | +3.3% | 123,600 |
| 2023/04/28 | 3,450 | 3,500 | 3,450 | 3,500 | +85 | +2.5% | 74,000 |
| 2023/04/27 | 3,380 | 3,435 | 3,375 | 3,415 | +15 | +0.4% | 56,900 |
| 2023/04/26 | 3,370 | 3,405 | 3,360 | 3,400 | +5 | +0.1% | 39,900 |
| 2023/04/25 | 3,400 | 3,410 | 3,375 | 3,395 | +20 | +0.6% | 26,800 |
| 2023/04/24 | 3,395 | 3,405 | 3,375 | 3,375 | -10 | -0.3% | 27,200 |
| 2023/04/21 | 3,350 | 3,400 | 3,340 | 3,385 | +35 | +1% | 41,700 |
| 2023/04/20 | 3,325 | 3,370 | 3,315 | 3,350 | +15 | +0.4% | 36,900 |
| 2023/04/19 | 3,325 | 3,335 | 3,295 | 3,335 | ±0 | ±0% | 38,800 |
| 2023/04/18 | 3,295 | 3,335 | 3,285 | 3,335 | +50 | +1.5% | 50,000 |
| 2023/04/17 | 3,280 | 3,300 | 3,270 | 3,285 | +10 | +0.3% | 34,900 |
| 2023/04/14 | 3,235 | 3,280 | 3,220 | 3,275 | +45 | +1.4% | 55,500 |
| 2023/04/13 | 3,230 | 3,240 | 3,220 | 3,230 | ±0 | ±0% | 28,600 |
| 2023/04/12 | 3,220 | 3,245 | 3,220 | 3,230 | +25 | +0.8% | 34,600 |
| 2023/04/11 | 3,195 | 3,215 | 3,190 | 3,205 | +10 | +0.3% | 27,400 |
| 2023/04/10 | 3,215 | 3,225 | 3,175 | 3,195 | -10 | -0.3% | 28,200 |
| 2023/04/07 | 3,245 | 3,245 | 3,205 | 3,205 | -30 | -0.9% | 35,900 |
| 2023/04/06 | 3,210 | 3,255 | 3,200 | 3,235 | +15 | +0.5% | 61,700 |
451～
500
件表示中 / 3684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 |
| 長瀬産 | 237,100円 | +4.4% | +15.1% | 3.80% | 9.18倍 | 0.64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 | 375,800円 | +3.3% | +3.8% | 2.79% | 10.54倍 | 0.81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 | 228,700円 | +18.1% | +11.0% | 3.94% | 8.59倍 | 1.46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 |
| シップＨＤ | 206,400円 | +1.4% | +3.1% | 2.81% | 12.98倍 | 1.39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
