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 |
|---|---|---|---|---|---|---|---|
| 2023/04/05 | 3,275 | 3,275 | 3,220 | 3,220 | -80 | -2.4% | 47,800 |
| 2023/04/04 | 3,270 | 3,305 | 3,240 | 3,300 | +10 | +0.3% | 62,600 |
| 2023/04/03 | 3,255 | 3,305 | 3,250 | 3,290 | +40 | +1.2% | 54,600 |
| 2023/03/31 | 3,210 | 3,260 | 3,205 | 3,250 | +55 | +1.7% | 88,300 |
| 2023/03/30 | 3,190 | 3,220 | 3,180 | 3,195 | -55 | -1.7% | 82,800 |
| 2023/03/29 | 3,235 | 3,255 | 3,225 | 3,250 | +35 | +1.1% | 105,700 |
| 2023/03/28 | 3,245 | 3,255 | 3,210 | 3,215 | -10 | -0.3% | 42,600 |
| 2023/03/27 | 3,250 | 3,250 | 3,205 | 3,225 | +30 | +0.9% | 46,000 |
| 2023/03/24 | 3,180 | 3,210 | 3,175 | 3,195 | +5 | +0.2% | 42,700 |
| 2023/03/23 | 3,145 | 3,205 | 3,145 | 3,190 | +15 | +0.5% | 56,800 |
| 2023/03/22 | 3,190 | 3,190 | 3,155 | 3,175 | +45 | +1.4% | 70,300 |
| 2023/03/20 | 3,165 | 3,195 | 3,130 | 3,130 | -55 | -1.7% | 59,400 |
| 2023/03/17 | 3,215 | 3,245 | 3,165 | 3,185 | +40 | +1.3% | 148,400 |
| 2023/03/16 | 3,130 | 3,170 | 3,110 | 3,145 | -55 | -1.7% | 99,100 |
| 2023/03/15 | 3,220 | 3,240 | 3,195 | 3,200 | +35 | +1.1% | 69,600 |
| 2023/03/14 | 3,205 | 3,205 | 3,110 | 3,165 | -105 | -3.2% | 149,000 |
| 2023/03/13 | 3,305 | 3,310 | 3,240 | 3,270 | -65 | -1.9% | 101,400 |
| 2023/03/10 | 3,365 | 3,445 | 3,330 | 3,335 | -100 | -2.9% | 143,400 |
| 2023/03/09 | 3,350 | 3,455 | 3,335 | 3,435 | +110 | +3.3% | 119,000 |
| 2023/03/08 | 3,340 | 3,355 | 3,315 | 3,325 | -55 | -1.6% | 53,300 |
| 2023/03/07 | 3,370 | 3,390 | 3,355 | 3,380 | +10 | +0.3% | 40,900 |
| 2023/03/06 | 3,340 | 3,395 | 3,340 | 3,370 | +20 | +0.6% | 72,500 |
| 2023/03/03 | 3,315 | 3,350 | 3,300 | 3,350 | +80 | +2.4% | 88,300 |
| 2023/03/02 | 3,280 | 3,305 | 3,255 | 3,270 | ±0 | ±0% | 57,300 |
| 2023/03/01 | 3,245 | 3,270 | 3,230 | 3,270 | +25 | +0.8% | 55,400 |
| 2023/02/28 | 3,300 | 3,305 | 3,235 | 3,245 | -55 | -1.7% | 77,300 |
| 2023/02/27 | 3,300 | 3,305 | 3,275 | 3,300 | +5 | +0.2% | 19,000 |
| 2023/02/24 | 3,295 | 3,305 | 3,275 | 3,295 | ±0 | ±0% | 33,400 |
| 2023/02/22 | 3,290 | 3,305 | 3,255 | 3,295 | ±0 | ±0% | 48,200 |
| 2023/02/21 | 3,290 | 3,315 | 3,265 | 3,295 | +5 | +0.2% | 43,300 |
| 2023/02/20 | 3,360 | 3,365 | 3,280 | 3,290 | -45 | -1.3% | 46,800 |
| 2023/02/17 | 3,350 | 3,370 | 3,320 | 3,335 | -45 | -1.3% | 41,600 |
| 2023/02/16 | 3,340 | 3,380 | 3,310 | 3,380 | +75 | +2.3% | 83,100 |
| 2023/02/15 | 3,280 | 3,320 | 3,265 | 3,305 | +45 | +1.4% | 81,100 |
| 2023/02/14 | 3,360 | 3,375 | 3,240 | 3,260 | -30 | -0.9% | 221,300 |
| 2023/02/13 | 3,380 | 3,380 | 3,260 | 3,290 | -85 | -2.5% | 179,600 |
| 2023/02/10 | 3,335 | 3,375 | 3,290 | 3,375 | +30 | +0.9% | 107,700 |
| 2023/02/09 | 3,330 | 3,380 | 3,285 | 3,345 | +10 | +0.3% | 81,600 |
| 2023/02/08 | 3,285 | 3,340 | 3,270 | 3,335 | +60 | +1.8% | 89,500 |
| 2023/02/07 | 3,390 | 3,390 | 3,230 | 3,275 | +155 | +5% | 327,600 |
| 2023/02/06 | 3,050 | 3,120 | 3,040 | 3,120 | +85 | +2.8% | 89,100 |
| 2023/02/03 | 3,060 | 3,060 | 3,030 | 3,035 | -45 | -1.5% | 56,000 |
| 2023/02/02 | 3,100 | 3,110 | 3,075 | 3,080 | -30 | -1% | 44,100 |
| 2023/02/01 | 3,125 | 3,140 | 3,095 | 3,110 | -15 | -0.5% | 19,200 |
| 2023/01/31 | 3,080 | 3,130 | 3,080 | 3,125 | +55 | +1.8% | 40,000 |
| 2023/01/30 | 3,070 | 3,085 | 3,065 | 3,070 | ±0 | ±0% | 31,400 |
| 2023/01/27 | 3,080 | 3,080 | 3,060 | 3,070 | -10 | -0.3% | 27,200 |
| 2023/01/26 | 3,075 | 3,090 | 3,060 | 3,080 | +5 | +0.2% | 27,000 |
| 2023/01/25 | 3,055 | 3,085 | 3,050 | 3,075 | +10 | +0.3% | 28,000 |
| 2023/01/24 | 3,065 | 3,080 | 3,055 | 3,065 | -5 | -0.2% | 38,200 |
501～
550
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
