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 |
|---|---|---|---|---|---|---|---|
| 2018/05/09 | 3,190 | 3,190 | 3,035 | 3,070 | -80 | -2.5% | 60,700 |
| 2018/05/08 | 3,120 | 3,160 | 3,045 | 3,150 | -40 | -1.3% | 56,700 |
| 2018/05/07 | 3,170 | 3,210 | 3,165 | 3,190 | -15 | -0.5% | 23,300 |
| 2018/05/02 | 3,200 | 3,205 | 3,155 | 3,205 | +15 | +0.5% | 14,100 |
| 2018/05/01 | 3,165 | 3,195 | 3,145 | 3,190 | -5 | -0.2% | 13,900 |
| 2018/04/27 | 3,205 | 3,215 | 3,165 | 3,195 | -10 | -0.3% | 41,200 |
| 2018/04/26 | 3,190 | 3,220 | 3,180 | 3,205 | +15 | +0.5% | 24,700 |
| 2018/04/25 | 3,150 | 3,200 | 3,150 | 3,190 | +20 | +0.6% | 12,900 |
| 2018/04/24 | 3,130 | 3,175 | 3,130 | 3,170 | +40 | +1.3% | 23,600 |
| 2018/04/23 | 3,150 | 3,160 | 3,130 | 3,130 | -20 | -0.6% | 24,800 |
| 2018/04/20 | 3,165 | 3,185 | 3,140 | 3,150 | -15 | -0.5% | 18,000 |
| 2018/04/19 | 3,125 | 3,175 | 3,125 | 3,165 | +55 | +1.8% | 19,800 |
| 2018/04/18 | 3,110 | 3,135 | 3,100 | 3,110 | -10 | -0.3% | 19,000 |
| 2018/04/17 | 3,115 | 3,150 | 3,105 | 3,120 | -75 | -2.3% | 31,300 |
| 2018/04/16 | 3,155 | 3,195 | 3,130 | 3,195 | +25 | +0.8% | 31,500 |
| 2018/04/13 | 3,170 | 3,170 | 3,145 | 3,170 | +5 | +0.2% | 16,100 |
| 2018/04/12 | 3,165 | 3,180 | 3,155 | 3,165 | ±0 | ±0% | 13,000 |
| 2018/04/11 | 3,220 | 3,220 | 3,155 | 3,165 | -60 | -1.9% | 21,100 |
| 2018/04/10 | 3,215 | 3,240 | 3,195 | 3,225 | +15 | +0.5% | 36,300 |
| 2018/04/09 | 3,205 | 3,215 | 3,185 | 3,210 | +5 | +0.2% | 16,900 |
| 2018/04/06 | 3,175 | 3,225 | 3,150 | 3,205 | +35 | +1.1% | 43,100 |
| 2018/04/05 | 3,170 | 3,200 | 3,145 | 3,170 | +50 | +1.6% | 40,100 |
| 2018/04/04 | 3,060 | 3,130 | 3,060 | 3,120 | +80 | +2.6% | 34,400 |
| 2018/04/03 | 3,015 | 3,070 | 3,010 | 3,040 | +15 | +0.5% | 28,300 |
| 2018/04/02 | 3,075 | 3,075 | 3,025 | 3,025 | -25 | -0.8% | 19,700 |
| 2018/03/30 | 3,060 | 3,060 | 3,005 | 3,050 | +10 | +0.3% | 29,800 |
| 2018/03/29 | 3,015 | 3,050 | 2,999 | 3,040 | +46 | +1.5% | 26,200 |
| 2018/03/28 | 2,942 | 2,998 | 2,942 | 2,994 | -31 | -1% | 31,400 |
| 2018/03/27 | 2,928 | 3,025 | 2,928 | 3,025 | +88 | +3% | 39,900 |
| 2018/03/26 | 2,897 | 2,937 | 2,889 | 2,937 | +32 | +1.1% | 42,100 |
| 2018/03/23 | 2,950 | 2,950 | 2,900 | 2,905 | -92 | -3.1% | 59,900 |
| 2018/03/22 | 2,970 | 3,005 | 2,950 | 2,997 | +27 | +0.9% | 37,300 |
| 2018/03/20 | 2,969 | 2,983 | 2,930 | 2,970 | ±0 | ±0% | 61,600 |
| 2018/03/19 | 2,998 | 3,005 | 2,934 | 2,970 | -40 | -1.3% | 52,600 |
| 2018/03/16 | 3,020 | 3,035 | 3,000 | 3,010 | -10 | -0.3% | 38,400 |
| 2018/03/15 | 3,010 | 3,045 | 3,000 | 3,020 | +10 | +0.3% | 32,500 |
| 2018/03/14 | 2,998 | 3,020 | 2,952 | 3,010 | -10 | -0.3% | 70,900 |
| 2018/03/13 | 3,010 | 3,040 | 2,997 | 3,020 | ±0 | ±0% | 39,100 |
| 2018/03/12 | 3,030 | 3,030 | 2,996 | 3,020 | -5 | -0.2% | 28,200 |
| 2018/03/09 | 3,025 | 3,070 | 3,010 | 3,025 | -15 | -0.5% | 43,300 |
| 2018/03/08 | 3,085 | 3,095 | 3,040 | 3,040 | -45 | -1.5% | 30,000 |
| 2018/03/07 | 3,045 | 3,100 | 3,035 | 3,085 | +30 | +1% | 18,900 |
| 2018/03/06 | 3,090 | 3,110 | 3,055 | 3,055 | -30 | -1% | 31,700 |
| 2018/03/05 | 3,030 | 3,095 | 3,025 | 3,085 | +55 | +1.8% | 36,400 |
| 2018/03/02 | 3,025 | 3,045 | 3,000 | 3,030 | -30 | -1% | 50,000 |
| 2018/03/01 | 3,195 | 3,195 | 3,045 | 3,060 | -155 | -4.8% | 83,900 |
| 2018/02/28 | 3,090 | 3,215 | 3,090 | 3,215 | +115 | +3.7% | 42,100 |
| 2018/02/27 | 3,100 | 3,110 | 3,085 | 3,100 | +15 | +0.5% | 20,800 |
| 2018/02/26 | 3,105 | 3,115 | 3,070 | 3,085 | -30 | -1% | 42,400 |
| 2018/02/23 | 3,120 | 3,120 | 3,100 | 3,115 | +5 | +0.2% | 12,400 |
1601～
1650
件表示中 / 3587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 | 486,500円 | +2.6% | +5.1% | 3.80% | 9.26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 |
| 因幡電産 | 387,800円 | +4.8% | +5.4% | 3.35% | 13.34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 |
| アズワン | 270,500円 | +6.0% | +7.2% | 2.11% | 24.05倍 | 2.96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 |
| 阪和興 | 491,000円 | +15.1% | +24.3% | 4.28% | 4.61倍 | 0.54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 | 188,500円 | +4.1% | -3.4% | 3.02% | 12.15倍 | 1.77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
