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 |
|---|---|---|---|---|---|---|---|
| 2023/05/24 | 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 |
| 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 |
551～
600
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 | 318,300円 | +12.6% | +23.6% | 3.14% | 9.43倍 | 1.87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 | 459,000円 | +3.5% | +1.6% | 2.61% | 12.87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 | 634,000円 | +1.8% | -7.9% | 3.94% | 6.33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 | 299,200円 | +4.7% | +20.3% | 3.84% | 8.29倍 | 1.42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
