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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 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 |
| 2022/06/14 | 3,105 | 3,155 | 3,105 | 3,120 | -20 | -0.6% | 45,400 |
| 2022/06/13 | 3,045 | 3,155 | 3,045 | 3,140 | +60 | +1.9% | 56,800 |
| 2022/06/10 | 3,105 | 3,125 | 3,075 | 3,080 | -60 | -1.9% | 43,300 |
| 2022/06/09 | 3,165 | 3,165 | 3,115 | 3,140 | -25 | -0.8% | 42,000 |
| 2022/06/08 | 3,130 | 3,185 | 3,130 | 3,165 | +95 | +3.1% | 73,600 |
| 2022/06/07 | 3,035 | 3,075 | 3,035 | 3,070 | +35 | +1.2% | 44,500 |
| 2022/06/06 | 3,035 | 3,060 | 3,030 | 3,035 | -35 | -1.1% | 27,900 |
| 2022/06/03 | 3,085 | 3,095 | 3,060 | 3,070 | -45 | -1.4% | 32,900 |
| 2022/06/02 | 3,155 | 3,160 | 3,100 | 3,115 | -40 | -1.3% | 36,900 |
| 2022/06/01 | 3,105 | 3,165 | 3,105 | 3,155 | +50 | +1.6% | 33,000 |
| 2022/05/31 | 3,115 | 3,145 | 3,100 | 3,105 | +5 | +0.2% | 46,100 |
| 2022/05/30 | 3,110 | 3,155 | 3,100 | 3,100 | +25 | +0.8% | 94,500 |
| 2022/05/27 | 3,080 | 3,090 | 3,055 | 3,075 | +15 | +0.5% | 46,100 |
| 2022/05/26 | 3,040 | 3,090 | 3,030 | 3,060 | -15 | -0.5% | 40,800 |
| 2022/05/25 | 3,075 | 3,110 | 3,070 | 3,075 | -30 | -1% | 32,600 |
| 2022/05/24 | 3,120 | 3,120 | 3,075 | 3,105 | -30 | -1% | 44,700 |
| 2022/05/23 | 3,080 | 3,160 | 3,075 | 3,135 | +90 | +3% | 60,500 |
| 2022/05/20 | 3,080 | 3,105 | 3,045 | 3,045 | -85 | -2.7% | 55,400 |
751～
800
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
