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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 5,440 | 5,480 | 5,400 | 5,480 | +40 | +0.7% | 44,100 |
| 2024/06/26 | 5,460 | 5,470 | 5,400 | 5,440 | -10 | -0.2% | 50,100 |
| 2024/06/25 | 5,440 | 5,490 | 5,400 | 5,450 | +40 | +0.7% | 43,600 |
| 2024/06/24 | 5,400 | 5,430 | 5,340 | 5,410 | +80 | +1.5% | 35,900 |
| 2024/06/21 | 5,430 | 5,470 | 5,330 | 5,330 | -100 | -1.8% | 102,000 |
| 2024/06/20 | 5,330 | 5,450 | 5,330 | 5,430 | +70 | +1.3% | 55,100 |
| 2024/06/19 | 5,350 | 5,380 | 5,330 | 5,360 | +30 | +0.6% | 32,300 |
| 2024/06/18 | 5,420 | 5,440 | 5,320 | 5,330 | -40 | -0.7% | 31,200 |
| 2024/06/17 | 5,540 | 5,540 | 5,370 | 5,370 | -170 | -3.1% | 107,800 |
| 2024/06/14 | 5,480 | 5,620 | 5,440 | 5,540 | +110 | +2% | 189,000 |
| 2024/06/13 | 5,330 | 5,450 | 5,280 | 5,430 | +100 | +1.9% | 119,100 |
| 2024/06/12 | 5,280 | 5,350 | 5,250 | 5,330 | +120 | +2.3% | 63,900 |
| 2024/06/11 | 5,150 | 5,230 | 5,150 | 5,210 | +60 | +1.2% | 55,900 |
| 2024/06/10 | 5,090 | 5,160 | 5,090 | 5,150 | +40 | +0.8% | 31,400 |
| 2024/06/07 | 5,110 | 5,130 | 5,080 | 5,110 | +10 | +0.2% | 37,000 |
| 2024/06/06 | 5,190 | 5,240 | 5,080 | 5,100 | -90 | -1.7% | 86,700 |
| 2024/06/05 | 5,280 | 5,300 | 5,180 | 5,190 | -90 | -1.7% | 57,100 |
| 2024/06/04 | 5,290 | 5,290 | 5,240 | 5,280 | +10 | +0.2% | 52,100 |
| 2024/06/03 | 5,240 | 5,280 | 5,220 | 5,270 | +60 | +1.2% | 44,900 |
| 2024/05/31 | 5,200 | 5,250 | 5,110 | 5,210 | +60 | +1.2% | 81,800 |
| 2024/05/30 | 5,020 | 5,160 | 5,010 | 5,150 | +60 | +1.2% | 77,800 |
| 2024/05/29 | 5,160 | 5,190 | 5,080 | 5,090 | -70 | -1.4% | 46,300 |
| 2024/05/28 | 5,150 | 5,190 | 5,130 | 5,160 | -20 | -0.4% | 62,900 |
| 2024/05/27 | 5,190 | 5,220 | 5,150 | 5,180 | -20 | -0.4% | 69,000 |
| 2024/05/24 | 5,210 | 5,250 | 5,190 | 5,200 | -50 | -1% | 35,000 |
| 2024/05/23 | 5,310 | 5,310 | 5,230 | 5,250 | -50 | -0.9% | 35,300 |
| 2024/05/22 | 5,410 | 5,410 | 5,300 | 5,300 | -110 | -2% | 53,000 |
| 2024/05/21 | 5,330 | 5,460 | 5,330 | 5,410 | +80 | +1.5% | 57,300 |
| 2024/05/20 | 5,350 | 5,380 | 5,310 | 5,330 | -10 | -0.2% | 38,700 |
| 2024/05/17 | 5,350 | 5,410 | 5,320 | 5,340 | -20 | -0.4% | 35,200 |
| 2024/05/16 | 5,410 | 5,430 | 5,360 | 5,360 | -50 | -0.9% | 38,800 |
| 2024/05/15 | 5,490 | 5,490 | 5,410 | 5,410 | -60 | -1.1% | 27,900 |
| 2024/05/14 | 5,470 | 5,500 | 5,420 | 5,470 | ±0 | ±0% | 67,700 |
| 2024/05/13 | 5,480 | 5,480 | 5,390 | 5,470 | -10 | -0.2% | 72,000 |
| 2024/05/10 | 5,700 | 5,730 | 5,370 | 5,480 | -30 | -0.5% | 201,700 |
| 2024/05/09 | 5,500 | 5,630 | 5,490 | 5,510 | +50 | +0.9% | 67,400 |
| 2024/05/08 | 5,510 | 5,530 | 5,450 | 5,460 | -50 | -0.9% | 37,000 |
| 2024/05/07 | 5,500 | 5,530 | 5,460 | 5,510 | +70 | +1.3% | 43,000 |
| 2024/05/02 | 5,500 | 5,510 | 5,440 | 5,440 | -50 | -0.9% | 47,300 |
| 2024/05/01 | 5,520 | 5,520 | 5,430 | 5,490 | -100 | -1.8% | 55,600 |
| 2024/04/30 | 5,500 | 5,590 | 5,430 | 5,590 | +170 | +3.1% | 84,900 |
| 2024/04/26 | 5,360 | 5,430 | 5,340 | 5,420 | +30 | +0.6% | 43,300 |
| 2024/04/25 | 5,470 | 5,490 | 5,380 | 5,390 | -30 | -0.6% | 40,100 |
| 2024/04/24 | 5,400 | 5,440 | 5,380 | 5,420 | +30 | +0.6% | 51,600 |
| 2024/04/23 | 5,360 | 5,410 | 5,330 | 5,390 | +30 | +0.6% | 50,900 |
| 2024/04/22 | 5,360 | 5,390 | 5,320 | 5,360 | +90 | +1.7% | 45,400 |
| 2024/04/19 | 5,330 | 5,350 | 5,220 | 5,270 | -120 | -2.2% | 65,200 |
| 2024/04/18 | 5,330 | 5,460 | 5,320 | 5,390 | +50 | +0.9% | 44,800 |
| 2024/04/17 | 5,330 | 5,380 | 5,210 | 5,340 | +10 | +0.2% | 62,800 |
| 2024/04/16 | 5,460 | 5,510 | 5,310 | 5,330 | -190 | -3.4% | 48,100 |
101～
150
件表示中 / 3586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 | 488,000円 | +2.6% | +5.1% | 3.79% | 9.28倍 | 1.01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 |
| アズワン | 267,300円 | +6.0% | +7.2% | 2.13% | 23.76倍 | 2.93倍 |
|
理化学機器・用品卸で首位。看護・介護用品も。独自カタログに特色。「ＡＸＥＬ」でＷｅｂ販売 |
| 因幡電産 | 387,000円 | +4.8% | +5.4% | 3.36% | 13.31倍 | 1.31倍 |
|
電線・配線器具等を扱う独立系商社。電設資材で首位。空調部材など自社製品売上比率は２割超 |
| 阪和興 | 499,500円 | +15.1% | +24.3% | 4.20% | 4.69倍 | 0.56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 |
| 第一興商 | 187,300円 | +4.1% | -3.4% | 3.04% | 12.08倍 | 1.76倍 |
|
業務用通信カラオケ「ＤＡＭ」で業界首位。直営で「ビッグエコー」や飲食店運営。音楽ソフトも |
市場注目の銘柄
チャート関連のコラム
