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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 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 |
| 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 |
251～
300
件表示中 / 3766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 | 631,000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 |
| ダイワボＨＤ | 317,400円 | +12.6% | +23.6% | 3.15% | 9.40倍 | 1.86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 |
| ＰＡＬＴＡＣ | 459,000円 | +3.5% | +1.6% | 2.61% | 12.87倍 | 0.98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 |
| 阪和興 | 624,000円 | +1.8% | -7.9% | 4.01% | 6.23倍 | 0.65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 |
| 兼 松 | 302,400円 | +4.7% | +20.3% | 3.80% | 8.38倍 | 1.44倍 |
|
老舗商社。電子・ＩＴ、食料、鉄鋼・プラント事業の３本柱。資源権益への投資はせず、堅実経営 |
市場注目の銘柄
チャート関連のコラム
