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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 3,130 | 3,145 | 3,115 | 3,135 | +5 | +0.2% | 20,200 |
| 2022/12/23 | 3,130 | 3,145 | 3,120 | 3,130 | -20 | -0.6% | 31,800 |
| 2022/12/22 | 3,120 | 3,165 | 3,085 | 3,150 | +55 | +1.8% | 44,600 |
| 2022/12/21 | 3,125 | 3,125 | 3,080 | 3,095 | -30 | -1% | 67,200 |
| 2022/12/20 | 3,170 | 3,185 | 3,095 | 3,125 | -35 | -1.1% | 71,500 |
| 2022/12/19 | 3,210 | 3,215 | 3,155 | 3,160 | -50 | -1.6% | 52,500 |
| 2022/12/16 | 3,190 | 3,230 | 3,175 | 3,210 | +10 | +0.3% | 74,900 |
| 2022/12/15 | 3,175 | 3,225 | 3,175 | 3,200 | +25 | +0.8% | 31,400 |
| 2022/12/14 | 3,180 | 3,205 | 3,150 | 3,175 | -5 | -0.2% | 61,300 |
| 2022/12/13 | 3,175 | 3,205 | 3,155 | 3,180 | +40 | +1.3% | 49,700 |
| 2022/12/12 | 3,205 | 3,205 | 3,140 | 3,140 | -65 | -2% | 66,600 |
| 2022/12/09 | 3,150 | 3,215 | 3,150 | 3,205 | +20 | +0.6% | 52,400 |
| 2022/12/08 | 3,140 | 3,190 | 3,140 | 3,185 | +30 | +1% | 46,700 |
| 2022/12/07 | 3,125 | 3,175 | 3,110 | 3,155 | +15 | +0.5% | 57,200 |
| 2022/12/06 | 3,110 | 3,155 | 3,110 | 3,140 | +15 | +0.5% | 51,600 |
| 2022/12/05 | 3,115 | 3,130 | 3,095 | 3,125 | +10 | +0.3% | 73,600 |
| 2022/12/02 | 3,215 | 3,215 | 3,115 | 3,115 | -125 | -3.9% | 56,400 |
| 2022/12/01 | 3,220 | 3,245 | 3,195 | 3,240 | -10 | -0.3% | 83,700 |
| 2022/11/30 | 3,235 | 3,260 | 3,200 | 3,250 | ±0 | ±0% | 85,400 |
| 2022/11/29 | 3,200 | 3,250 | 3,180 | 3,250 | +20 | +0.6% | 91,900 |
| 2022/11/28 | 3,340 | 3,345 | 3,210 | 3,230 | -50 | -1.5% | 72,300 |
| 2022/11/25 | 3,340 | 3,355 | 3,275 | 3,280 | -65 | -1.9% | 81,500 |
| 2022/11/24 | 3,360 | 3,360 | 3,315 | 3,345 | +10 | +0.3% | 90,900 |
| 2022/11/22 | 3,330 | 3,365 | 3,325 | 3,335 | +30 | +0.9% | 96,000 |
| 2022/11/21 | 3,370 | 3,370 | 3,295 | 3,305 | -70 | -2.1% | 84,000 |
| 2022/11/18 | 3,345 | 3,375 | 3,335 | 3,375 | +50 | +1.5% | 61,000 |
| 2022/11/17 | 3,290 | 3,335 | 3,285 | 3,325 | +50 | +1.5% | 63,700 |
| 2022/11/16 | 3,250 | 3,275 | 3,230 | 3,275 | +40 | +1.2% | 45,000 |
| 2022/11/15 | 3,270 | 3,295 | 3,230 | 3,235 | +15 | +0.5% | 78,300 |
| 2022/11/14 | 3,195 | 3,235 | 3,180 | 3,220 | +30 | +0.9% | 71,100 |
| 2022/11/11 | 3,195 | 3,205 | 3,165 | 3,190 | +40 | +1.3% | 111,700 |
| 2022/11/10 | 3,110 | 3,165 | 3,100 | 3,150 | +30 | +1% | 53,200 |
| 2022/11/09 | 3,125 | 3,130 | 3,110 | 3,120 | -5 | -0.2% | 45,600 |
| 2022/11/08 | 3,155 | 3,155 | 3,105 | 3,125 | -5 | -0.2% | 85,300 |
| 2022/11/07 | 3,115 | 3,145 | 3,070 | 3,130 | -30 | -0.9% | 122,600 |
| 2022/11/04 | 3,155 | 3,190 | 3,145 | 3,160 | -10 | -0.3% | 114,600 |
| 2022/11/02 | 3,065 | 3,195 | 3,025 | 3,170 | +170 | +5.7% | 249,300 |
| 2022/11/01 | 3,035 | 3,035 | 2,985 | 3,000 | -10 | -0.3% | 63,200 |
| 2022/10/31 | 3,030 | 3,055 | 2,996 | 3,010 | +5 | +0.2% | 100,500 |
| 2022/10/28 | 3,005 | 3,030 | 2,987 | 3,005 | +12 | +0.4% | 237,800 |
| 2022/10/27 | 3,020 | 3,025 | 2,992 | 2,993 | -42 | -1.4% | 59,400 |
| 2022/10/26 | 3,040 | 3,045 | 3,025 | 3,035 | +10 | +0.3% | 61,600 |
| 2022/10/25 | 3,060 | 3,060 | 3,020 | 3,025 | -15 | -0.5% | 44,400 |
| 2022/10/24 | 3,100 | 3,100 | 3,020 | 3,040 | -30 | -1% | 68,600 |
| 2022/10/21 | 3,100 | 3,100 | 3,070 | 3,070 | -30 | -1% | 77,900 |
| 2022/10/20 | 3,090 | 3,130 | 3,060 | 3,100 | ±0 | ±0% | 75,200 |
| 2022/10/19 | 3,080 | 3,130 | 3,075 | 3,100 | +25 | +0.8% | 44,900 |
| 2022/10/18 | 3,135 | 3,140 | 3,070 | 3,075 | -15 | -0.5% | 69,400 |
| 2022/10/17 | 3,095 | 3,120 | 3,085 | 3,090 | -45 | -1.4% | 52,200 |
| 2022/10/14 | 3,130 | 3,155 | 3,100 | 3,135 | +75 | +2.5% | 112,600 |
651～
700
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
