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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 3,425 | 3,450 | 3,415 | 3,440 | ±0 | ±0% | 27,300 |
| 2022/08/24 | 3,435 | 3,450 | 3,410 | 3,440 | +5 | +0.1% | 31,500 |
| 2022/08/23 | 3,475 | 3,475 | 3,415 | 3,435 | -55 | -1.6% | 54,700 |
| 2022/08/22 | 3,410 | 3,500 | 3,410 | 3,490 | +80 | +2.3% | 56,300 |
| 2022/08/19 | 3,420 | 3,450 | 3,400 | 3,410 | -20 | -0.6% | 54,000 |
| 2022/08/18 | 3,435 | 3,485 | 3,415 | 3,430 | -40 | -1.2% | 56,400 |
| 2022/08/17 | 3,455 | 3,480 | 3,435 | 3,470 | +80 | +2.4% | 61,900 |
| 2022/08/16 | 3,375 | 3,400 | 3,360 | 3,390 | +15 | +0.4% | 25,800 |
| 2022/08/15 | 3,415 | 3,425 | 3,355 | 3,375 | -30 | -0.9% | 40,800 |
| 2022/08/12 | 3,355 | 3,405 | 3,335 | 3,405 | +50 | +1.5% | 69,600 |
| 2022/08/10 | 3,310 | 3,355 | 3,280 | 3,355 | +65 | +2% | 57,500 |
| 2022/08/09 | 3,290 | 3,350 | 3,290 | 3,290 | -10 | -0.3% | 57,000 |
| 2022/08/08 | 3,255 | 3,330 | 3,255 | 3,300 | +50 | +1.5% | 65,800 |
| 2022/08/05 | 3,190 | 3,260 | 3,190 | 3,250 | +30 | +0.9% | 72,300 |
| 2022/08/04 | 3,255 | 3,265 | 3,150 | 3,220 | -105 | -3.2% | 146,100 |
| 2022/08/03 | 3,410 | 3,420 | 3,310 | 3,325 | -85 | -2.5% | 59,500 |
| 2022/08/02 | 3,435 | 3,435 | 3,375 | 3,410 | -35 | -1% | 42,400 |
| 2022/08/01 | 3,430 | 3,465 | 3,430 | 3,445 | -10 | -0.3% | 46,400 |
| 2022/07/29 | 3,520 | 3,520 | 3,440 | 3,455 | -65 | -1.8% | 60,100 |
| 2022/07/28 | 3,520 | 3,545 | 3,485 | 3,520 | +30 | +0.9% | 59,900 |
| 2022/07/27 | 3,530 | 3,530 | 3,490 | 3,490 | -60 | -1.7% | 46,800 |
| 2022/07/26 | 3,560 | 3,580 | 3,535 | 3,550 | -15 | -0.4% | 78,700 |
| 2022/07/25 | 3,565 | 3,630 | 3,555 | 3,565 | ±0 | ±0% | 60,700 |
| 2022/07/22 | 3,560 | 3,595 | 3,540 | 3,565 | +10 | +0.3% | 72,400 |
| 2022/07/21 | 3,570 | 3,570 | 3,520 | 3,555 | -15 | -0.4% | 79,200 |
| 2022/07/20 | 3,555 | 3,590 | 3,480 | 3,570 | +85 | +2.4% | 141,200 |
| 2022/07/19 | 3,580 | 3,580 | 3,480 | 3,485 | -55 | -1.6% | 69,600 |
| 2022/07/15 | 3,595 | 3,595 | 3,530 | 3,540 | -45 | -1.3% | 78,200 |
| 2022/07/14 | 3,645 | 3,650 | 3,575 | 3,585 | -65 | -1.8% | 64,300 |
| 2022/07/13 | 3,700 | 3,715 | 3,630 | 3,650 | -50 | -1.4% | 56,300 |
| 2022/07/12 | 3,740 | 3,750 | 3,670 | 3,700 | -15 | -0.4% | 69,700 |
| 2022/07/11 | 3,695 | 3,760 | 3,695 | 3,715 | +45 | +1.2% | 53,900 |
| 2022/07/08 | 3,755 | 3,755 | 3,670 | 3,670 | -85 | -2.3% | 114,700 |
| 2022/07/07 | 3,740 | 3,755 | 3,720 | 3,755 | +15 | +0.4% | 56,300 |
| 2022/07/06 | 3,710 | 3,765 | 3,685 | 3,740 | -20 | -0.5% | 55,900 |
| 2022/07/05 | 3,790 | 3,790 | 3,720 | 3,760 | -30 | -0.8% | 60,400 |
| 2022/07/04 | 3,785 | 3,815 | 3,755 | 3,790 | +25 | +0.7% | 53,500 |
| 2022/07/01 | 3,780 | 3,850 | 3,750 | 3,765 | -40 | -1.1% | 107,200 |
| 2022/06/30 | 3,720 | 3,820 | 3,720 | 3,805 | +85 | +2.3% | 84,100 |
| 2022/06/29 | 3,725 | 3,745 | 3,675 | 3,720 | ±0 | ±0% | 144,400 |
| 2022/06/28 | 3,600 | 3,720 | 3,595 | 3,720 | +90 | +2.5% | 100,000 |
| 2022/06/27 | 3,600 | 3,660 | 3,585 | 3,630 | +60 | +1.7% | 103,800 |
| 2022/06/24 | 3,475 | 3,570 | 3,465 | 3,570 | +95 | +2.7% | 100,200 |
| 2022/06/23 | 3,385 | 3,490 | 3,385 | 3,475 | +65 | +1.9% | 67,900 |
| 2022/06/22 | 3,380 | 3,435 | 3,360 | 3,410 | +85 | +2.6% | 92,800 |
| 2022/06/21 | 3,260 | 3,345 | 3,260 | 3,325 | +90 | +2.8% | 86,300 |
| 2022/06/20 | 3,215 | 3,270 | 3,210 | 3,235 | +20 | +0.6% | 72,400 |
| 2022/06/17 | 3,140 | 3,250 | 3,140 | 3,215 | +45 | +1.4% | 154,400 |
| 2022/06/16 | 3,110 | 3,200 | 3,110 | 3,170 | +40 | +1.3% | 47,800 |
| 2022/06/15 | 3,100 | 3,145 | 3,100 | 3,130 | +10 | +0.3% | 46,400 |
651～
700
件表示中 / 3685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 | 525,000円 | +2.6% | +5.1% | 3.52% | 9.99倍 | 1.09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 | 238,500円 | +4.4% | +15.1% | 3.77% | 9.24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 | 377,400円 | +3.3% | +3.8% | 2.78% | 10.58倍 | 0.82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 | 232,500円 | +18.1% | +11.0% | 3.87% | 8.74倍 | 1.49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 | 209,700円 | +1.4% | +3.1% | 2.77% | 13.19倍 | 1.41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
