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 |
|---|---|---|---|---|---|---|---|
| 2024/11/19 | 4,955 | 4,980 | 4,865 | 4,890 | -65 | -1.3% | 64,900 |
| 2024/11/18 | 4,940 | 4,970 | 4,915 | 4,955 | +25 | +0.5% | 72,900 |
| 2024/11/15 | 4,950 | 4,950 | 4,885 | 4,930 | -5 | -0.1% | 72,400 |
| 2024/11/14 | 4,850 | 4,950 | 4,845 | 4,935 | +80 | +1.6% | 96,300 |
| 2024/11/13 | 4,815 | 4,855 | 4,785 | 4,855 | +30 | +0.6% | 72,900 |
| 2024/11/12 | 4,830 | 4,890 | 4,800 | 4,825 | +40 | +0.8% | 64,800 |
| 2024/11/11 | 4,795 | 4,795 | 4,730 | 4,785 | -10 | -0.2% | 66,600 |
| 2024/11/08 | 4,820 | 4,855 | 4,775 | 4,795 | +15 | +0.3% | 86,800 |
| 2024/11/07 | 4,900 | 5,050 | 4,735 | 4,780 | -65 | -1.3% | 231,900 |
| 2024/11/06 | 4,820 | 4,915 | 4,820 | 4,845 | +35 | +0.7% | 64,200 |
| 2024/11/05 | 4,815 | 4,860 | 4,790 | 4,810 | +15 | +0.3% | 48,400 |
| 2024/11/01 | 4,840 | 4,870 | 4,790 | 4,795 | -90 | -1.8% | 56,400 |
| 2024/10/31 | 4,900 | 4,905 | 4,840 | 4,885 | -15 | -0.3% | 65,300 |
| 2024/10/30 | 4,860 | 4,940 | 4,860 | 4,900 | +65 | +1.3% | 122,900 |
| 2024/10/29 | 4,835 | 4,855 | 4,815 | 4,835 | ±0 | ±0% | 55,100 |
| 2024/10/28 | 4,805 | 4,860 | 4,760 | 4,835 | +30 | +0.6% | 58,600 |
| 2024/10/25 | 4,855 | 4,870 | 4,785 | 4,805 | -50 | -1% | 35,400 |
| 2024/10/24 | 4,850 | 4,860 | 4,805 | 4,855 | -30 | -0.6% | 72,000 |
| 2024/10/23 | 4,920 | 4,930 | 4,870 | 4,885 | -40 | -0.8% | 39,600 |
| 2024/10/22 | 5,020 | 5,020 | 4,905 | 4,925 | -75 | -1.5% | 55,100 |
| 2024/10/21 | 5,050 | 5,070 | 4,990 | 5,000 | -50 | -1% | 43,800 |
| 2024/10/18 | 5,050 | 5,080 | 5,020 | 5,050 | +10 | +0.2% | 36,300 |
| 2024/10/17 | 5,100 | 5,100 | 5,020 | 5,040 | -60 | -1.2% | 36,500 |
| 2024/10/16 | 5,080 | 5,160 | 5,040 | 5,100 | -80 | -1.5% | 40,700 |
| 2024/10/15 | 5,150 | 5,180 | 5,100 | 5,180 | +60 | +1.2% | 40,200 |
| 2024/10/11 | 5,130 | 5,160 | 5,100 | 5,120 | -10 | -0.2% | 56,300 |
| 2024/10/10 | 5,200 | 5,210 | 5,120 | 5,130 | -50 | -1% | 55,500 |
| 2024/10/09 | 5,280 | 5,320 | 5,180 | 5,180 | -90 | -1.7% | 37,100 |
| 2024/10/08 | 5,250 | 5,300 | 5,240 | 5,270 | -60 | -1.1% | 33,600 |
| 2024/10/07 | 5,360 | 5,370 | 5,310 | 5,330 | +40 | +0.8% | 37,600 |
| 2024/10/04 | 5,290 | 5,320 | 5,260 | 5,290 | +10 | +0.2% | 30,300 |
| 2024/10/03 | 5,300 | 5,340 | 5,250 | 5,280 | +40 | +0.8% | 41,600 |
| 2024/10/02 | 5,310 | 5,330 | 5,230 | 5,240 | -80 | -1.5% | 41,700 |
| 2024/10/01 | 5,290 | 5,370 | 5,260 | 5,320 | +60 | +1.1% | 56,300 |
| 2024/09/30 | 5,190 | 5,300 | 5,180 | 5,260 | -100 | -1.9% | 62,200 |
| 2024/09/27 | 5,330 | 5,430 | 5,280 | 5,360 | -60 | -1.1% | 57,500 |
| 2024/09/26 | 5,340 | 5,430 | 5,310 | 5,420 | +140 | +2.7% | 79,500 |
| 2024/09/25 | 5,310 | 5,320 | 5,250 | 5,280 | -30 | -0.6% | 62,800 |
| 2024/09/24 | 5,370 | 5,410 | 5,310 | 5,310 | -20 | -0.4% | 106,100 |
| 2024/09/20 | 5,420 | 5,420 | 5,330 | 5,330 | -90 | -1.7% | 98,900 |
| 2024/09/19 | 5,300 | 5,440 | 5,290 | 5,420 | +140 | +2.7% | 99,300 |
| 2024/09/18 | 5,270 | 5,340 | 5,260 | 5,280 | +60 | +1.1% | 62,100 |
| 2024/09/17 | 5,250 | 5,260 | 5,130 | 5,220 | +10 | +0.2% | 75,100 |
| 2024/09/13 | 5,230 | 5,270 | 5,210 | 5,210 | -40 | -0.8% | 67,400 |
| 2024/09/12 | 5,220 | 5,250 | 5,190 | 5,250 | +130 | +2.5% | 64,900 |
| 2024/09/11 | 5,130 | 5,190 | 5,090 | 5,120 | -10 | -0.2% | 57,600 |
| 2024/09/10 | 5,080 | 5,150 | 5,080 | 5,130 | +50 | +1% | 22,700 |
| 2024/09/09 | 5,010 | 5,080 | 4,985 | 5,080 | -30 | -0.6% | 40,800 |
| 2024/09/06 | 5,050 | 5,150 | 5,050 | 5,110 | +10 | +0.2% | 46,600 |
| 2024/09/05 | 5,070 | 5,140 | 5,040 | 5,100 | +30 | +0.6% | 53,700 |
101～
150
件表示中 / 3683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 | 521,000円 | +2.6% | +5.1% | 3.55% | 9.91倍 | 1.08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 |
| ＰＡＬＴＡＣ | 382,900円 | +3.3% | +3.8% | 2.74% | 10.73倍 | 0.83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 | 235,700円 | +18.1% | +11.0% | 3.82% | 8.86倍 | 1.51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 |
| 因幡電産 | 373,000円 | +4.8% | +5.4% | 3.49% | 12.73倍 | 1.25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 |
| シップＨＤ | 204,700円 | +1.4% | +3.1% | 2.83% | 12.88倍 | 1.38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
