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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 5,040 | 5,100 | 5,040 | 5,070 | -90 | -1.7% | 83,600 |
| 2024/09/03 | 5,120 | 5,190 | 5,120 | 5,160 | +10 | +0.2% | 32,600 |
| 2024/09/02 | 5,300 | 5,300 | 5,150 | 5,150 | -120 | -2.3% | 42,800 |
| 2024/08/30 | 5,260 | 5,320 | 5,250 | 5,270 | +10 | +0.2% | 57,700 |
| 2024/08/29 | 5,270 | 5,280 | 5,200 | 5,260 | -60 | -1.1% | 37,700 |
| 2024/08/28 | 5,330 | 5,360 | 5,280 | 5,320 | +20 | +0.4% | 52,400 |
| 2024/08/27 | 5,160 | 5,310 | 5,130 | 5,300 | +180 | +3.5% | 55,500 |
| 2024/08/26 | 5,120 | 5,180 | 5,070 | 5,120 | +40 | +0.8% | 55,900 |
| 2024/08/23 | 5,060 | 5,140 | 5,060 | 5,080 | +20 | +0.4% | 35,500 |
| 2024/08/22 | 5,030 | 5,090 | 5,010 | 5,060 | +10 | +0.2% | 45,400 |
| 2024/08/21 | 4,965 | 5,100 | 4,940 | 5,050 | +85 | +1.7% | 85,400 |
| 2024/08/20 | 4,900 | 4,990 | 4,890 | 4,965 | +75 | +1.5% | 54,400 |
| 2024/08/19 | 4,960 | 4,960 | 4,880 | 4,890 | -90 | -1.8% | 76,100 |
| 2024/08/16 | 5,000 | 5,000 | 4,890 | 4,980 | +85 | +1.7% | 51,500 |
| 2024/08/15 | 4,935 | 4,960 | 4,885 | 4,895 | +20 | +0.4% | 69,100 |
| 2024/08/14 | 4,800 | 4,975 | 4,800 | 4,875 | +95 | +2% | 76,900 |
| 2024/08/13 | 4,700 | 4,790 | 4,660 | 4,780 | +125 | +2.7% | 62,700 |
| 2024/08/09 | 4,725 | 4,730 | 4,580 | 4,655 | ±0 | ±0% | 75,800 |
| 2024/08/08 | 4,640 | 4,795 | 4,620 | 4,655 | -50 | -1.1% | 130,000 |
| 2024/08/07 | 4,440 | 4,800 | 4,440 | 4,705 | +195 | +4.3% | 107,500 |
| 2024/08/06 | 4,230 | 4,625 | 4,230 | 4,510 | +280 | +6.6% | 189,300 |
| 2024/08/05 | 4,555 | 4,605 | 4,220 | 4,230 | -605 | -12.5% | 150,700 |
| 2024/08/02 | 4,905 | 4,985 | 4,830 | 4,835 | -295 | -5.8% | 116,500 |
| 2024/08/01 | 5,250 | 5,250 | 5,130 | 5,130 | -190 | -3.6% | 68,100 |
| 2024/07/31 | 5,150 | 5,360 | 5,140 | 5,320 | +130 | +2.5% | 52,000 |
| 2024/07/30 | 5,220 | 5,220 | 5,160 | 5,190 | -30 | -0.6% | 31,300 |
| 2024/07/29 | 5,210 | 5,230 | 5,170 | 5,220 | +50 | +1% | 54,200 |
| 2024/07/26 | 5,200 | 5,220 | 5,130 | 5,170 | -30 | -0.6% | 60,900 |
| 2024/07/25 | 5,310 | 5,330 | 5,180 | 5,200 | -170 | -3.2% | 67,800 |
| 2024/07/24 | 5,470 | 5,470 | 5,340 | 5,370 | -90 | -1.6% | 44,200 |
| 2024/07/23 | 5,460 | 5,490 | 5,450 | 5,460 | +40 | +0.7% | 26,900 |
| 2024/07/22 | 5,460 | 5,470 | 5,420 | 5,420 | -40 | -0.7% | 37,000 |
| 2024/07/19 | 5,460 | 5,480 | 5,410 | 5,460 | +10 | +0.2% | 32,400 |
| 2024/07/18 | 5,400 | 5,520 | 5,390 | 5,450 | -10 | -0.2% | 49,900 |
| 2024/07/17 | 5,510 | 5,560 | 5,460 | 5,460 | -100 | -1.8% | 51,800 |
| 2024/07/16 | 5,520 | 5,580 | 5,510 | 5,560 | +40 | +0.7% | 61,600 |
| 2024/07/12 | 5,480 | 5,560 | 5,480 | 5,520 | +10 | +0.2% | 51,900 |
| 2024/07/11 | 5,580 | 5,580 | 5,490 | 5,510 | -10 | -0.2% | 46,700 |
| 2024/07/10 | 5,530 | 5,550 | 5,490 | 5,520 | -10 | -0.2% | 38,600 |
| 2024/07/09 | 5,510 | 5,540 | 5,460 | 5,530 | +60 | +1.1% | 37,500 |
| 2024/07/08 | 5,510 | 5,560 | 5,470 | 5,470 | -30 | -0.5% | 37,500 |
| 2024/07/05 | 5,610 | 5,630 | 5,480 | 5,500 | -90 | -1.6% | 40,700 |
| 2024/07/04 | 5,600 | 5,620 | 5,570 | 5,590 | +30 | +0.5% | 40,900 |
| 2024/07/03 | 5,590 | 5,640 | 5,530 | 5,560 | ±0 | ±0% | 54,800 |
| 2024/07/02 | 5,530 | 5,590 | 5,480 | 5,560 | +30 | +0.5% | 44,600 |
| 2024/07/01 | 5,490 | 5,590 | 5,470 | 5,530 | +70 | +1.3% | 37,800 |
| 2024/06/28 | 5,470 | 5,490 | 5,440 | 5,460 | -20 | -0.4% | 53,000 |
| 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 |
151～
200
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
