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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 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 |
| 2022/10/13 | 3,110 | 3,110 | 3,055 | 3,060 | -50 | -1.6% | 82,400 |
| 2022/10/12 | 3,075 | 3,120 | 3,075 | 3,110 | +40 | +1.3% | 77,700 |
| 2022/10/11 | 3,155 | 3,155 | 3,065 | 3,070 | -185 | -5.7% | 167,200 |
| 2022/10/07 | 3,265 | 3,265 | 3,230 | 3,255 | -40 | -1.2% | 70,000 |
| 2022/10/06 | 3,260 | 3,320 | 3,260 | 3,295 | -5 | -0.2% | 59,800 |
| 2022/10/05 | 3,320 | 3,330 | 3,285 | 3,300 | -25 | -0.8% | 54,400 |
| 2022/10/04 | 3,250 | 3,340 | 3,250 | 3,325 | +80 | +2.5% | 59,700 |
| 2022/10/03 | 3,255 | 3,255 | 3,220 | 3,245 | -25 | -0.8% | 38,400 |
| 2022/09/30 | 3,270 | 3,305 | 3,270 | 3,270 | -5 | -0.2% | 47,300 |
| 2022/09/29 | 3,325 | 3,325 | 3,255 | 3,275 | -20 | -0.6% | 105,000 |
| 2022/09/28 | 3,300 | 3,310 | 3,270 | 3,295 | +20 | +0.6% | 68,300 |
| 2022/09/27 | 3,305 | 3,310 | 3,275 | 3,275 | +15 | +0.5% | 53,700 |
| 2022/09/26 | 3,250 | 3,285 | 3,235 | 3,260 | -10 | -0.3% | 52,200 |
| 2022/09/22 | 3,255 | 3,280 | 3,240 | 3,270 | -20 | -0.6% | 36,200 |
| 2022/09/21 | 3,295 | 3,310 | 3,290 | 3,290 | -45 | -1.3% | 87,400 |
| 2022/09/20 | 3,285 | 3,365 | 3,285 | 3,335 | +50 | +1.5% | 92,200 |
| 2022/09/16 | 3,275 | 3,305 | 3,245 | 3,285 | +10 | +0.3% | 64,400 |
| 2022/09/15 | 3,250 | 3,285 | 3,225 | 3,275 | +5 | +0.2% | 51,700 |
| 2022/09/14 | 3,280 | 3,300 | 3,260 | 3,270 | -35 | -1.1% | 42,200 |
| 2022/09/13 | 3,325 | 3,335 | 3,290 | 3,305 | -30 | -0.9% | 95,900 |
| 2022/09/12 | 3,320 | 3,350 | 3,280 | 3,335 | +30 | +0.9% | 95,100 |
| 2022/09/09 | 3,275 | 3,315 | 3,275 | 3,305 | +5 | +0.2% | 122,500 |
| 2022/09/08 | 3,260 | 3,320 | 3,260 | 3,300 | +55 | +1.7% | 72,400 |
| 2022/09/07 | 3,275 | 3,275 | 3,230 | 3,245 | -45 | -1.4% | 40,900 |
| 2022/09/06 | 3,305 | 3,310 | 3,275 | 3,290 | -5 | -0.2% | 42,000 |
| 2022/09/05 | 3,310 | 3,315 | 3,255 | 3,295 | ±0 | ±0% | 50,900 |
| 2022/09/02 | 3,310 | 3,345 | 3,285 | 3,295 | -50 | -1.5% | 72,500 |
| 2022/09/01 | 3,380 | 3,415 | 3,345 | 3,345 | -70 | -2% | 59,700 |
| 2022/08/31 | 3,385 | 3,440 | 3,385 | 3,415 | -30 | -0.9% | 73,700 |
| 2022/08/30 | 3,405 | 3,445 | 3,405 | 3,445 | +60 | +1.8% | 23,600 |
| 2022/08/29 | 3,355 | 3,405 | 3,330 | 3,385 | -35 | -1% | 55,900 |
| 2022/08/26 | 3,420 | 3,440 | 3,410 | 3,420 | -20 | -0.6% | 31,200 |
| 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 |
651～
700
件表示中 / 3733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 | 633,000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 |
| 東邦ＨＤ | 460,800円 | +3.5% | +9.1% | 1.95% | 18.34倍 | 1.12倍 |
|
医薬品卸が中核の持株会社。医薬品卸業界４位。地場卸買収で全国展開。調剤薬局、医薬製造も |
| 長瀬産 | 277,300円 | +1.1% | +0.3% | 3.43% | 9.47倍 | 0.76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 | 403,500円 | +3.5% | +1.6% | 2.97% | 11.31倍 | 0.87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 | 262,400円 | +11.4% | +9.4% | 3.81% | 8.82倍 | 1.54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 |
市場注目の銘柄
チャート関連のコラム
