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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 3,145 | 3,165 | 3,140 | 3,145 | -15 | -0.5% | 11,400 |
| 2018/02/19 | 3,120 | 3,165 | 3,120 | 3,160 | +60 | +1.9% | 14,800 |
| 2018/02/16 | 3,075 | 3,115 | 3,070 | 3,100 | +30 | +1% | 27,300 |
| 2018/02/15 | 3,150 | 3,165 | 3,065 | 3,070 | -65 | -2.1% | 39,200 |
| 2018/02/14 | 3,100 | 3,150 | 3,085 | 3,135 | +55 | +1.8% | 66,200 |
| 2018/02/13 | 3,090 | 3,100 | 3,055 | 3,080 | +20 | +0.7% | 66,900 |
| 2018/02/09 | 3,015 | 3,065 | 3,010 | 3,060 | -25 | -0.8% | 55,700 |
| 2018/02/08 | 3,130 | 3,150 | 3,010 | 3,085 | -55 | -1.8% | 95,600 |
| 2018/02/07 | 3,190 | 3,245 | 3,140 | 3,140 | -35 | -1.1% | 44,600 |
| 2018/02/06 | 3,205 | 3,210 | 3,125 | 3,175 | -90 | -2.8% | 84,800 |
| 2018/02/05 | 3,320 | 3,330 | 3,250 | 3,265 | -90 | -2.7% | 62,500 |
| 2018/02/02 | 3,325 | 3,375 | 3,325 | 3,355 | +25 | +0.8% | 46,400 |
| 2018/02/01 | 3,270 | 3,340 | 3,270 | 3,330 | +80 | +2.5% | 62,300 |
| 2018/01/31 | 3,250 | 3,315 | 3,250 | 3,250 | -10 | -0.3% | 59,600 |
| 2018/01/30 | 3,250 | 3,280 | 3,250 | 3,260 | +5 | +0.2% | 37,700 |
| 2018/01/29 | 3,250 | 3,265 | 3,245 | 3,255 | -5 | -0.2% | 16,600 |
| 2018/01/26 | 3,250 | 3,285 | 3,250 | 3,260 | ±0 | ±0% | 28,300 |
| 2018/01/25 | 3,265 | 3,275 | 3,255 | 3,260 | -25 | -0.8% | 21,300 |
| 2018/01/24 | 3,275 | 3,295 | 3,265 | 3,285 | -10 | -0.3% | 19,500 |
| 2018/01/23 | 3,305 | 3,305 | 3,280 | 3,295 | +15 | +0.5% | 23,300 |
| 2018/01/22 | 3,265 | 3,280 | 3,245 | 3,280 | +20 | +0.6% | 36,500 |
| 2018/01/19 | 3,235 | 3,265 | 3,225 | 3,260 | +45 | +1.4% | 32,000 |
| 2018/01/18 | 3,245 | 3,260 | 3,205 | 3,215 | -25 | -0.8% | 44,900 |
| 2018/01/17 | 3,240 | 3,250 | 3,225 | 3,240 | -5 | -0.2% | 46,700 |
| 2018/01/16 | 3,235 | 3,265 | 3,235 | 3,245 | ±0 | ±0% | 29,900 |
| 2018/01/15 | 3,280 | 3,280 | 3,240 | 3,245 | -10 | -0.3% | 27,000 |
| 2018/01/12 | 3,270 | 3,285 | 3,250 | 3,255 | -40 | -1.2% | 35,900 |
| 2018/01/11 | 3,305 | 3,310 | 3,270 | 3,295 | -10 | -0.3% | 49,600 |
| 2018/01/10 | 3,345 | 3,355 | 3,305 | 3,305 | -35 | -1% | 31,600 |
| 2018/01/09 | 3,360 | 3,360 | 3,315 | 3,340 | -25 | -0.7% | 39,400 |
| 2018/01/05 | 3,375 | 3,380 | 3,350 | 3,365 | +10 | +0.3% | 34,100 |
| 2018/01/04 | 3,345 | 3,355 | 3,325 | 3,355 | +50 | +1.5% | 35,000 |
| 2017/12/29 | 3,335 | 3,335 | 3,305 | 3,305 | -40 | -1.2% | 19,700 |
| 2017/12/28 | 3,330 | 3,360 | 3,330 | 3,345 | +10 | +0.3% | 20,800 |
| 2017/12/27 | 3,315 | 3,345 | 3,315 | 3,335 | +20 | +0.6% | 20,500 |
| 2017/12/26 | 3,325 | 3,345 | 3,315 | 3,315 | -5 | -0.2% | 21,900 |
| 2017/12/25 | 3,345 | 3,355 | 3,315 | 3,320 | -15 | -0.4% | 28,300 |
| 2017/12/22 | 3,340 | 3,355 | 3,325 | 3,335 | -10 | -0.3% | 37,100 |
| 2017/12/21 | 3,340 | 3,355 | 3,320 | 3,345 | +5 | +0.1% | 42,600 |
| 2017/12/20 | 3,365 | 3,375 | 3,340 | 3,340 | -25 | -0.7% | 35,900 |
| 2017/12/19 | 3,375 | 3,385 | 3,355 | 3,365 | -10 | -0.3% | 43,000 |
| 2017/12/18 | 3,410 | 3,415 | 3,375 | 3,375 | -25 | -0.7% | 36,400 |
| 2017/12/15 | 3,395 | 3,420 | 3,390 | 3,400 | +15 | +0.4% | 56,600 |
| 2017/12/14 | 3,375 | 3,415 | 3,375 | 3,385 | -10 | -0.3% | 32,500 |
| 2017/12/13 | 3,385 | 3,405 | 3,375 | 3,395 | ±0 | ±0% | 41,600 |
| 2017/12/12 | 3,435 | 3,445 | 3,375 | 3,395 | -60 | -1.7% | 66,900 |
| 2017/12/11 | 3,500 | 3,505 | 3,445 | 3,455 | -45 | -1.3% | 65,300 |
| 2017/12/08 | 3,410 | 3,505 | 3,410 | 3,500 | +20 | +0.6% | 80,700 |
| 2017/12/07 | 3,470 | 3,500 | 3,470 | 3,480 | +10 | +0.3% | 46,400 |
| 2017/12/06 | 3,500 | 3,520 | 3,465 | 3,470 | -25 | -0.7% | 52,800 |
1801～
1850
件表示中 / 3735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 | 634,000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 | 463,100円 | +3.5% | +9.1% | 1.94% | 18.35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 | 278,200円 | +1.1% | +0.3% | 3.41% | 9.43倍 | 0.74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 | 403,700円 | +3.5% | +1.6% | 2.97% | 11.32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 | 257,100円 | +11.4% | +9.4% | 3.89% | 8.65倍 | 1.52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
