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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 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 |
| 2024/05/30 | 5,020 | 5,160 | 5,010 | 5,150 | +60 | +1.2% | 77,800 |
| 2024/05/29 | 5,160 | 5,190 | 5,080 | 5,090 | -70 | -1.4% | 46,300 |
| 2024/05/28 | 5,150 | 5,190 | 5,130 | 5,160 | -20 | -0.4% | 62,900 |
| 2024/05/27 | 5,190 | 5,220 | 5,150 | 5,180 | -20 | -0.4% | 69,000 |
| 2024/05/24 | 5,210 | 5,250 | 5,190 | 5,200 | -50 | -1% | 35,000 |
| 2024/05/23 | 5,310 | 5,310 | 5,230 | 5,250 | -50 | -0.9% | 35,300 |
| 2024/05/22 | 5,410 | 5,410 | 5,300 | 5,300 | -110 | -2% | 53,000 |
| 2024/05/21 | 5,330 | 5,460 | 5,330 | 5,410 | +80 | +1.5% | 57,300 |
| 2024/05/20 | 5,350 | 5,380 | 5,310 | 5,330 | -10 | -0.2% | 38,700 |
| 2024/05/17 | 5,350 | 5,410 | 5,320 | 5,340 | -20 | -0.4% | 35,200 |
| 2024/05/16 | 5,410 | 5,430 | 5,360 | 5,360 | -50 | -0.9% | 38,800 |
| 2024/05/15 | 5,490 | 5,490 | 5,410 | 5,410 | -60 | -1.1% | 27,900 |
| 2024/05/14 | 5,470 | 5,500 | 5,420 | 5,470 | ±0 | ±0% | 67,700 |
| 2024/05/13 | 5,480 | 5,480 | 5,390 | 5,470 | -10 | -0.2% | 72,000 |
| 2024/05/10 | 5,700 | 5,730 | 5,370 | 5,480 | -30 | -0.5% | 201,700 |
| 2024/05/09 | 5,500 | 5,630 | 5,490 | 5,510 | +50 | +0.9% | 67,400 |
| 2024/05/08 | 5,510 | 5,530 | 5,450 | 5,460 | -50 | -0.9% | 37,000 |
| 2024/05/07 | 5,500 | 5,530 | 5,460 | 5,510 | +70 | +1.3% | 43,000 |
| 2024/05/02 | 5,500 | 5,510 | 5,440 | 5,440 | -50 | -0.9% | 47,300 |
| 2024/05/01 | 5,520 | 5,520 | 5,430 | 5,490 | -100 | -1.8% | 55,600 |
| 2024/04/30 | 5,500 | 5,590 | 5,430 | 5,590 | +170 | +3.1% | 84,900 |
| 2024/04/26 | 5,360 | 5,430 | 5,340 | 5,420 | +30 | +0.6% | 43,300 |
| 2024/04/25 | 5,470 | 5,490 | 5,380 | 5,390 | -30 | -0.6% | 40,100 |
| 2024/04/24 | 5,400 | 5,440 | 5,380 | 5,420 | +30 | +0.6% | 51,600 |
| 2024/04/23 | 5,360 | 5,410 | 5,330 | 5,390 | +30 | +0.6% | 50,900 |
| 2024/04/22 | 5,360 | 5,390 | 5,320 | 5,360 | +90 | +1.7% | 45,400 |
| 2024/04/19 | 5,330 | 5,350 | 5,220 | 5,270 | -120 | -2.2% | 65,200 |
| 2024/04/18 | 5,330 | 5,460 | 5,320 | 5,390 | +50 | +0.9% | 44,800 |
| 2024/04/17 | 5,330 | 5,380 | 5,210 | 5,340 | +10 | +0.2% | 62,800 |
| 2024/04/16 | 5,460 | 5,510 | 5,310 | 5,330 | -190 | -3.4% | 48,100 |
| 2024/04/15 | 5,490 | 5,560 | 5,420 | 5,520 | -20 | -0.4% | 31,300 |
| 2024/04/12 | 5,550 | 5,550 | 5,500 | 5,540 | -10 | -0.2% | 34,600 |
| 2024/04/11 | 5,470 | 5,570 | 5,440 | 5,550 | +70 | +1.3% | 50,800 |
| 2024/04/10 | 5,480 | 5,490 | 5,410 | 5,480 | -20 | -0.4% | 47,400 |
251～
300
件表示中 / 3732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 | 463,400円 | +3.5% | +9.1% | 1.94% | 18.44倍 | 1.13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 | 275,400円 | +1.1% | +0.3% | 3.45% | 9.41倍 | 0.75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 | 404,200円 | +3.5% | +1.6% | 2.97% | 11.33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 | 260,200円 | +11.4% | +9.4% | 3.84% | 8.75倍 | 1.53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
