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 |
|---|---|---|---|---|---|---|---|
| 2011/08/15 | 1,830 | 1,830 | 1,753 | 1,771 | -16 | -0.9% | 13,600 |
| 2011/08/12 | 1,818 | 1,819 | 1,773 | 1,787 | -13 | -0.7% | 12,300 |
| 2011/08/11 | 1,729 | 1,800 | 1,713 | 1,800 | +66 | +3.8% | 19,000 |
| 2011/08/10 | 1,750 | 1,750 | 1,702 | 1,734 | +32 | +1.9% | 12,200 |
| 2011/08/09 | 1,659 | 1,710 | 1,632 | 1,702 | +17 | +1% | 30,000 |
| 2011/08/08 | 1,670 | 1,703 | 1,666 | 1,685 | -17 | -1% | 15,200 |
| 2011/08/05 | 1,698 | 1,722 | 1,654 | 1,702 | -23 | -1.3% | 30,700 |
| 2011/08/04 | 1,712 | 1,779 | 1,712 | 1,725 | -6 | -0.3% | 19,800 |
| 2011/08/03 | 1,745 | 1,775 | 1,720 | 1,731 | -19 | -1.1% | 21,200 |
| 2011/08/02 | 1,806 | 1,814 | 1,750 | 1,750 | -25 | -1.4% | 38,500 |
| 2011/08/01 | 1,763 | 1,790 | 1,760 | 1,775 | -24 | -1.3% | 17,100 |
| 2011/07/29 | 1,865 | 1,898 | 1,799 | 1,799 | -106 | -5.6% | 33,800 |
| 2011/07/28 | 1,939 | 1,964 | 1,889 | 1,905 | -90 | -4.5% | 21,400 |
| 2011/07/27 | 1,970 | 1,995 | 1,916 | 1,995 | +54 | +2.8% | 29,000 |
| 2011/07/26 | 1,910 | 1,963 | 1,910 | 1,941 | +18 | +0.9% | 18,800 |
| 2011/07/25 | 1,948 | 1,949 | 1,908 | 1,923 | -25 | -1.3% | 19,800 |
| 2011/07/22 | 1,929 | 1,950 | 1,919 | 1,948 | +29 | +1.5% | 26,900 |
| 2011/07/21 | 1,902 | 1,927 | 1,902 | 1,919 | +19 | +1% | 13,900 |
| 2011/07/20 | 1,916 | 1,916 | 1,894 | 1,900 | +16 | +0.8% | 8,700 |
| 2011/07/19 | 1,900 | 1,900 | 1,870 | 1,884 | -9 | -0.5% | 14,900 |
| 2011/07/15 | 1,872 | 1,900 | 1,872 | 1,893 | +25 | +1.3% | 12,300 |
| 2011/07/14 | 1,879 | 1,913 | 1,860 | 1,868 | -17 | -0.9% | 18,300 |
| 2011/07/13 | 1,882 | 1,913 | 1,875 | 1,885 | -5 | -0.3% | 30,000 |
| 2011/07/12 | 1,876 | 1,900 | 1,854 | 1,890 | -26 | -1.4% | 25,900 |
| 2011/07/11 | 1,872 | 1,925 | 1,872 | 1,916 | +16 | +0.8% | 9,000 |
| 2011/07/08 | 1,930 | 1,941 | 1,900 | 1,900 | -27 | -1.4% | 30,300 |
| 2011/07/07 | 1,932 | 1,937 | 1,916 | 1,927 | ±0 | ±0% | 13,200 |
| 2011/07/06 | 1,949 | 1,966 | 1,900 | 1,927 | -24 | -1.2% | 30,100 |
| 2011/07/05 | 1,968 | 1,990 | 1,947 | 1,951 | -17 | -0.9% | 13,600 |
| 2011/07/04 | 1,950 | 1,975 | 1,930 | 1,968 | +43 | +2.2% | 22,400 |
| 2011/07/01 | 1,891 | 1,933 | 1,884 | 1,925 | +59 | +3.2% | 32,200 |
| 2011/06/30 | 1,833 | 1,880 | 1,825 | 1,866 | +34 | +1.9% | 30,600 |
| 2011/06/29 | 1,793 | 1,832 | 1,775 | 1,832 | +75 | +4.3% | 14,300 |
| 2011/06/28 | 1,880 | 1,880 | 1,751 | 1,757 | -96 | -5.2% | 34,400 |
| 2011/06/27 | 1,850 | 1,860 | 1,844 | 1,853 | +10 | +0.5% | 20,000 |
| 2011/06/24 | 1,847 | 1,860 | 1,843 | 1,843 | -4 | -0.2% | 11,100 |
| 2011/06/23 | 1,891 | 1,891 | 1,810 | 1,847 | +36 | +2% | 21,000 |
| 2011/06/22 | 1,762 | 1,828 | 1,762 | 1,811 | +51 | +2.9% | 17,100 |
| 2011/06/21 | 1,716 | 1,760 | 1,716 | 1,760 | +45 | +2.6% | 10,100 |
| 2011/06/20 | 1,706 | 1,737 | 1,706 | 1,715 | +10 | +0.6% | 5,100 |
| 2011/06/17 | 1,776 | 1,776 | 1,705 | 1,705 | -60 | -3.4% | 12,400 |
| 2011/06/16 | 1,774 | 1,794 | 1,765 | 1,765 | -15 | -0.8% | 17,100 |
| 2011/06/15 | 1,775 | 1,780 | 1,766 | 1,780 | +7 | +0.4% | 4,700 |
| 2011/06/14 | 1,761 | 1,782 | 1,748 | 1,773 | +12 | +0.7% | 7,100 |
| 2011/06/13 | 1,773 | 1,784 | 1,751 | 1,761 | -8 | -0.5% | 6,500 |
| 2011/06/10 | 1,760 | 1,780 | 1,748 | 1,769 | +14 | +0.8% | 30,200 |
| 2011/06/09 | 1,737 | 1,755 | 1,728 | 1,755 | +18 | +1% | 10,600 |
| 2011/06/08 | 1,729 | 1,743 | 1,700 | 1,737 | +24 | +1.4% | 10,200 |
| 2011/06/07 | 1,700 | 1,720 | 1,684 | 1,713 | +17 | +1% | 6,200 |
| 2011/06/06 | 1,680 | 1,722 | 1,656 | 1,696 | +24 | +1.4% | 8,000 |
3251～
3300
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 | 386,300円 | +4.8% | +5.4% | 3.37% | 13.29倍 | 1.30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 | 266,500円 | +6.0% | +7.2% | 2.14% | 23.69倍 | 2.92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 | 497,000円 | +15.1% | +24.3% | 4.23% | 4.67倍 | 0.55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 | 187,200円 | +4.1% | -3.4% | 3.04% | 12.07倍 | 1.76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
