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 |
|---|---|---|---|---|---|---|---|
| 2023/08/03 | 3,800 | 3,810 | 3,745 | 3,785 | -50 | -1.3% | 78,600 |
| 2023/08/02 | 3,780 | 3,860 | 3,775 | 3,835 | +40 | +1.1% | 80,200 |
| 2023/08/01 | 3,760 | 3,800 | 3,750 | 3,795 | +10 | +0.3% | 53,400 |
| 2023/07/31 | 3,785 | 3,795 | 3,755 | 3,785 | +50 | +1.3% | 60,200 |
| 2023/07/28 | 3,735 | 3,750 | 3,690 | 3,735 | ±0 | ±0% | 62,800 |
| 2023/07/27 | 3,750 | 3,750 | 3,690 | 3,735 | -25 | -0.7% | 47,200 |
| 2023/07/26 | 3,720 | 3,760 | 3,695 | 3,760 | +40 | +1.1% | 41,000 |
| 2023/07/25 | 3,715 | 3,730 | 3,700 | 3,720 | ±0 | ±0% | 27,500 |
| 2023/07/24 | 3,715 | 3,735 | 3,705 | 3,720 | +25 | +0.7% | 28,200 |
| 2023/07/21 | 3,685 | 3,715 | 3,650 | 3,695 | +45 | +1.2% | 50,200 |
| 2023/07/20 | 3,670 | 3,675 | 3,650 | 3,650 | -20 | -0.5% | 39,600 |
| 2023/07/19 | 3,665 | 3,695 | 3,645 | 3,670 | +15 | +0.4% | 51,800 |
| 2023/07/18 | 3,645 | 3,675 | 3,635 | 3,655 | ±0 | ±0% | 31,900 |
| 2023/07/14 | 3,695 | 3,710 | 3,640 | 3,655 | -30 | -0.8% | 43,400 |
| 2023/07/13 | 3,720 | 3,725 | 3,685 | 3,685 | -35 | -0.9% | 37,100 |
| 2023/07/12 | 3,700 | 3,730 | 3,690 | 3,720 | +30 | +0.8% | 39,700 |
| 2023/07/11 | 3,725 | 3,750 | 3,680 | 3,690 | -25 | -0.7% | 44,500 |
| 2023/07/10 | 3,710 | 3,735 | 3,680 | 3,715 | +30 | +0.8% | 83,300 |
| 2023/07/07 | 3,665 | 3,725 | 3,655 | 3,685 | -25 | -0.7% | 63,500 |
| 2023/07/06 | 3,720 | 3,760 | 3,685 | 3,710 | -55 | -1.5% | 51,000 |
| 2023/07/05 | 3,800 | 3,805 | 3,745 | 3,765 | -45 | -1.2% | 48,600 |
| 2023/07/04 | 3,790 | 3,815 | 3,765 | 3,810 | +30 | +0.8% | 46,800 |
| 2023/07/03 | 3,735 | 3,785 | 3,725 | 3,780 | +75 | +2% | 50,100 |
| 2023/06/30 | 3,725 | 3,755 | 3,690 | 3,705 | +5 | +0.1% | 61,600 |
| 2023/06/29 | 3,750 | 3,770 | 3,700 | 3,700 | -60 | -1.6% | 48,100 |
| 2023/06/28 | 3,670 | 3,770 | 3,670 | 3,760 | +85 | +2.3% | 61,800 |
| 2023/06/27 | 3,600 | 3,685 | 3,600 | 3,675 | +60 | +1.7% | 56,700 |
| 2023/06/26 | 3,655 | 3,660 | 3,595 | 3,615 | -40 | -1.1% | 50,400 |
| 2023/06/23 | 3,725 | 3,740 | 3,640 | 3,655 | -70 | -1.9% | 70,800 |
| 2023/06/22 | 3,680 | 3,750 | 3,670 | 3,725 | +85 | +2.3% | 88,800 |
| 2023/06/21 | 3,610 | 3,670 | 3,605 | 3,640 | +30 | +0.8% | 56,700 |
| 2023/06/20 | 3,645 | 3,660 | 3,590 | 3,610 | -70 | -1.9% | 61,000 |
| 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 |
501～
550
件表示中 / 3766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 | 631,000円 | - | - | 0.00% | - | 1.26倍 |
|
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、菓子等総合展開。三菱商事がＴＯＢ |
| ダイワボＨＤ | 317,500円 | +12.6% | +23.6% | 3.15% | 9.40倍 | 1.86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 |
| ＰＡＬＴＡＣ | 459,400円 | +3.5% | +1.6% | 2.61% | 12.88倍 | 0.98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 |
| 阪和興 | 631,000円 | +1.8% | -7.9% | 3.96% | 6.30倍 | 0.66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 |
| 兼 松 | 299,800円 | +4.7% | +20.3% | 3.84% | 8.31倍 | 1.43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 |
市場注目の銘柄
チャート関連のコラム
