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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 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 |
| 2023/01/23 | 3,045 | 3,070 | 3,045 | 3,070 | +30 | +1% | 35,900 |
| 2023/01/20 | 3,010 | 3,050 | 3,010 | 3,040 | ±0 | ±0% | 22,700 |
| 2023/01/19 | 3,015 | 3,050 | 3,015 | 3,040 | +5 | +0.2% | 21,100 |
| 2023/01/18 | 3,005 | 3,060 | 2,995 | 3,035 | +25 | +0.8% | 33,100 |
| 2023/01/17 | 2,964 | 3,010 | 2,962 | 3,010 | +41 | +1.4% | 26,800 |
| 2023/01/16 | 2,985 | 3,005 | 2,969 | 2,969 | -36 | -1.2% | 27,600 |
| 2023/01/13 | 2,989 | 3,025 | 2,989 | 3,005 | -5 | -0.2% | 36,900 |
| 2023/01/12 | 3,005 | 3,020 | 2,995 | 3,010 | -5 | -0.2% | 26,100 |
| 2023/01/11 | 3,045 | 3,055 | 3,010 | 3,015 | ±0 | ±0% | 30,000 |
| 2023/01/10 | 3,025 | 3,055 | 3,000 | 3,015 | -10 | -0.3% | 46,600 |
| 2023/01/06 | 3,035 | 3,055 | 3,020 | 3,025 | -35 | -1.1% | 48,100 |
| 2023/01/05 | 3,070 | 3,100 | 3,040 | 3,060 | -15 | -0.5% | 61,800 |
| 2023/01/04 | 3,140 | 3,140 | 3,075 | 3,075 | -45 | -1.4% | 49,800 |
| 2022/12/30 | 3,140 | 3,160 | 3,120 | 3,120 | -15 | -0.5% | 28,900 |
| 2022/12/29 | 3,145 | 3,155 | 3,120 | 3,135 | -15 | -0.5% | 30,700 |
| 2022/12/28 | 3,120 | 3,150 | 3,105 | 3,150 | ±0 | ±0% | 53,800 |
| 2022/12/27 | 3,120 | 3,155 | 3,120 | 3,150 | +15 | +0.5% | 19,200 |
601～
650
件表示中 / 3767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 | 1.43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
