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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 3,145 | 3,170 | 3,135 | 3,150 | +35 | +1.1% | 63,100 |
| 2022/03/25 | 3,150 | 3,180 | 3,100 | 3,115 | -30 | -1% | 51,600 |
| 2022/03/24 | 3,220 | 3,220 | 3,135 | 3,145 | -105 | -3.2% | 100,300 |
| 2022/03/23 | 3,235 | 3,255 | 3,210 | 3,250 | -10 | -0.3% | 119,100 |
| 2022/03/22 | 3,285 | 3,310 | 3,230 | 3,260 | +10 | +0.3% | 107,600 |
| 2022/03/18 | 3,215 | 3,250 | 3,205 | 3,250 | +35 | +1.1% | 362,100 |
| 2022/03/17 | 3,185 | 3,215 | 3,165 | 3,215 | +35 | +1.1% | 105,800 |
| 2022/03/16 | 3,205 | 3,220 | 3,175 | 3,180 | -20 | -0.6% | 74,900 |
| 2022/03/15 | 3,160 | 3,210 | 3,140 | 3,200 | +45 | +1.4% | 56,000 |
| 2022/03/14 | 3,180 | 3,180 | 3,115 | 3,155 | +15 | +0.5% | 105,300 |
| 2022/03/11 | 3,090 | 3,145 | 3,070 | 3,140 | +35 | +1.1% | 121,200 |
| 2022/03/10 | 3,035 | 3,105 | 3,000 | 3,105 | +124 | +4.2% | 86,500 |
| 2022/03/09 | 2,964 | 3,010 | 2,963 | 2,981 | -29 | -1% | 67,800 |
| 2022/03/08 | 3,070 | 3,090 | 2,988 | 3,010 | -65 | -2.1% | 64,100 |
| 2022/03/07 | 3,010 | 3,080 | 3,010 | 3,075 | -25 | -0.8% | 50,300 |
| 2022/03/04 | 3,085 | 3,105 | 3,070 | 3,100 | +15 | +0.5% | 91,400 |
| 2022/03/03 | 3,100 | 3,120 | 3,060 | 3,085 | +30 | +1% | 59,800 |
| 2022/03/02 | 3,050 | 3,080 | 3,010 | 3,055 | -35 | -1.1% | 71,000 |
| 2022/03/01 | 3,110 | 3,130 | 3,090 | 3,090 | -10 | -0.3% | 64,500 |
| 2022/02/28 | 3,050 | 3,105 | 3,045 | 3,100 | +45 | +1.5% | 56,100 |
| 2022/02/25 | 3,055 | 3,070 | 3,030 | 3,055 | -15 | -0.5% | 53,700 |
| 2022/02/24 | 3,035 | 3,070 | 2,999 | 3,070 | -15 | -0.5% | 101,400 |
| 2022/02/22 | 3,100 | 3,120 | 3,080 | 3,085 | -65 | -2.1% | 62,500 |
| 2022/02/21 | 3,125 | 3,155 | 3,095 | 3,150 | +5 | +0.2% | 54,300 |
| 2022/02/18 | 3,145 | 3,150 | 3,125 | 3,145 | -20 | -0.6% | 90,000 |
| 2022/02/17 | 3,205 | 3,205 | 3,160 | 3,165 | -45 | -1.4% | 58,500 |
| 2022/02/16 | 3,200 | 3,235 | 3,195 | 3,210 | -15 | -0.5% | 44,100 |
| 2022/02/15 | 3,160 | 3,225 | 3,145 | 3,225 | +55 | +1.7% | 59,300 |
| 2022/02/14 | 3,090 | 3,190 | 3,090 | 3,170 | +55 | +1.8% | 84,200 |
| 2022/02/10 | 3,170 | 3,170 | 3,090 | 3,115 | -45 | -1.4% | 62,700 |
| 2022/02/09 | 3,110 | 3,185 | 3,095 | 3,160 | +40 | +1.3% | 93,600 |
| 2022/02/08 | 3,180 | 3,185 | 3,095 | 3,120 | -70 | -2.2% | 111,500 |
| 2022/02/07 | 3,125 | 3,195 | 3,070 | 3,190 | +45 | +1.4% | 111,400 |
| 2022/02/04 | 3,110 | 3,160 | 3,055 | 3,145 | +155 | +5.2% | 223,900 |
| 2022/02/03 | 3,000 | 3,045 | 2,950 | 2,990 | +147 | +5.2% | 134,800 |
| 2022/02/02 | 2,804 | 2,857 | 2,799 | 2,843 | +44 | +1.6% | 44,500 |
| 2022/02/01 | 2,802 | 2,826 | 2,796 | 2,799 | -15 | -0.5% | 34,400 |
| 2022/01/31 | 2,798 | 2,823 | 2,794 | 2,814 | +1 | ±0% | 28,200 |
| 2022/01/28 | 2,784 | 2,820 | 2,780 | 2,813 | +34 | +1.2% | 31,700 |
| 2022/01/27 | 2,771 | 2,815 | 2,763 | 2,779 | +5 | +0.2% | 50,400 |
| 2022/01/26 | 2,820 | 2,820 | 2,774 | 2,774 | -43 | -1.5% | 24,200 |
| 2022/01/25 | 2,789 | 2,822 | 2,769 | 2,817 | +10 | +0.4% | 61,500 |
| 2022/01/24 | 2,752 | 2,812 | 2,752 | 2,807 | +55 | +2% | 25,500 |
| 2022/01/21 | 2,739 | 2,760 | 2,729 | 2,752 | ±0 | ±0% | 47,600 |
| 2022/01/20 | 2,725 | 2,774 | 2,725 | 2,752 | +26 | +1% | 45,200 |
| 2022/01/19 | 2,742 | 2,779 | 2,724 | 2,726 | -57 | -2% | 63,700 |
| 2022/01/18 | 2,804 | 2,817 | 2,780 | 2,783 | -21 | -0.7% | 32,700 |
| 2022/01/17 | 2,785 | 2,822 | 2,785 | 2,804 | +20 | +0.7% | 28,100 |
| 2022/01/14 | 2,800 | 2,809 | 2,780 | 2,784 | -20 | -0.7% | 60,700 |
| 2022/01/13 | 2,835 | 2,845 | 2,804 | 2,804 | -26 | -0.9% | 38,700 |
801～
850
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 | 459,300円 | +3.5% | +9.1% | 1.96% | 18.28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 | 276,400円 | +1.1% | +0.3% | 3.44% | 9.44倍 | 0.75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 | 401,800円 | +3.5% | +1.6% | 2.99% | 11.26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 | 260,400円 | +11.4% | +9.4% | 3.84% | 8.76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
