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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 4,975 | 5,010 | 4,925 | 4,925 | -105 | -2.1% | 81,000 |
| 2024/01/25 | 4,980 | 5,060 | 4,980 | 5,030 | +50 | +1% | 64,600 |
| 2024/01/24 | 5,030 | 5,060 | 4,950 | 4,980 | -40 | -0.8% | 70,400 |
| 2024/01/23 | 5,050 | 5,060 | 4,995 | 5,020 | +20 | +0.4% | 83,400 |
| 2024/01/22 | 5,010 | 5,070 | 4,980 | 5,000 | -10 | -0.2% | 92,000 |
| 2024/01/19 | 4,990 | 5,020 | 4,935 | 5,010 | +60 | +1.2% | 89,700 |
| 2024/01/18 | 4,825 | 4,970 | 4,825 | 4,950 | +140 | +2.9% | 124,900 |
| 2024/01/17 | 4,830 | 4,920 | 4,810 | 4,810 | ±0 | ±0% | 110,700 |
| 2024/01/16 | 4,915 | 4,930 | 4,810 | 4,810 | -105 | -2.1% | 137,400 |
| 2024/01/15 | 4,855 | 4,930 | 4,845 | 4,915 | +75 | +1.5% | 48,400 |
| 2024/01/12 | 4,915 | 4,950 | 4,830 | 4,840 | -55 | -1.1% | 92,700 |
| 2024/01/11 | 4,975 | 4,975 | 4,895 | 4,895 | -10 | -0.2% | 62,400 |
| 2024/01/10 | 4,880 | 4,970 | 4,880 | 4,905 | +25 | +0.5% | 104,000 |
| 2024/01/09 | 4,875 | 4,980 | 4,860 | 4,880 | +15 | +0.3% | 84,500 |
| 2024/01/05 | 4,900 | 4,925 | 4,855 | 4,865 | -20 | -0.4% | 67,100 |
| 2024/01/04 | 4,855 | 4,885 | 4,770 | 4,885 | +75 | +1.6% | 60,200 |
| 2023/12/29 | 4,820 | 4,855 | 4,785 | 4,810 | -10 | -0.2% | 66,700 |
| 2023/12/28 | 4,785 | 4,830 | 4,755 | 4,820 | +45 | +0.9% | 63,700 |
| 2023/12/27 | 4,770 | 4,795 | 4,730 | 4,775 | +45 | +1% | 61,900 |
| 2023/12/26 | 4,640 | 4,740 | 4,635 | 4,730 | +90 | +1.9% | 67,200 |
| 2023/12/25 | 4,700 | 4,715 | 4,640 | 4,640 | -90 | -1.9% | 101,400 |
| 2023/12/22 | 4,770 | 4,780 | 4,715 | 4,730 | +10 | +0.2% | 46,700 |
| 2023/12/21 | 4,715 | 4,740 | 4,700 | 4,720 | -45 | -0.9% | 74,300 |
| 2023/12/20 | 4,800 | 4,805 | 4,750 | 4,765 | -5 | -0.1% | 77,000 |
| 2023/12/19 | 4,750 | 4,785 | 4,715 | 4,770 | +30 | +0.6% | 112,100 |
| 2023/12/18 | 4,695 | 4,750 | 4,675 | 4,740 | -50 | -1% | 141,200 |
| 2023/12/15 | 4,920 | 4,930 | 4,775 | 4,790 | -170 | -3.4% | 162,400 |
| 2023/12/14 | 5,050 | 5,070 | 4,895 | 4,960 | -80 | -1.6% | 124,500 |
| 2023/12/13 | 5,080 | 5,140 | 4,960 | 5,040 | -20 | -0.4% | 137,400 |
| 2023/12/12 | 5,140 | 5,190 | 5,060 | 5,060 | -40 | -0.8% | 98,100 |
| 2023/12/11 | 5,060 | 5,120 | 5,020 | 5,100 | +180 | +3.7% | 130,100 |
| 2023/12/08 | 5,130 | 5,160 | 4,890 | 4,920 | -170 | -3.3% | 174,900 |
| 2023/12/07 | 5,170 | 5,200 | 5,070 | 5,090 | -110 | -2.1% | 125,700 |
| 2023/12/06 | 5,010 | 5,210 | 5,010 | 5,200 | +205 | +4.1% | 151,400 |
| 2023/12/05 | 5,000 | 5,060 | 4,985 | 4,995 | +15 | +0.3% | 162,400 |
| 2023/12/04 | 4,900 | 5,020 | 4,885 | 4,980 | +110 | +2.3% | 115,400 |
| 2023/12/01 | 4,880 | 4,915 | 4,845 | 4,870 | +10 | +0.2% | 61,800 |
| 2023/11/30 | 4,875 | 4,880 | 4,765 | 4,860 | -35 | -0.7% | 138,200 |
| 2023/11/29 | 4,890 | 4,950 | 4,865 | 4,895 | +75 | +1.6% | 139,400 |
| 2023/11/28 | 4,775 | 4,835 | 4,735 | 4,820 | +115 | +2.4% | 142,300 |
| 2023/11/27 | 4,700 | 4,740 | 4,670 | 4,705 | +55 | +1.2% | 63,900 |
| 2023/11/24 | 4,705 | 4,705 | 4,645 | 4,650 | -5 | -0.1% | 68,600 |
| 2023/11/22 | 4,575 | 4,670 | 4,575 | 4,655 | +80 | +1.7% | 86,700 |
| 2023/11/21 | 4,545 | 4,610 | 4,530 | 4,575 | +30 | +0.7% | 120,500 |
| 2023/11/20 | 4,590 | 4,605 | 4,525 | 4,545 | +15 | +0.3% | 101,000 |
| 2023/11/17 | 4,460 | 4,530 | 4,450 | 4,530 | +65 | +1.5% | 85,900 |
| 2023/11/16 | 4,490 | 4,495 | 4,435 | 4,465 | -35 | -0.8% | 86,600 |
| 2023/11/15 | 4,490 | 4,510 | 4,430 | 4,500 | -25 | -0.6% | 108,800 |
| 2023/11/14 | 4,455 | 4,540 | 4,455 | 4,525 | +90 | +2% | 99,300 |
| 2023/11/13 | 4,475 | 4,480 | 4,410 | 4,435 | -45 | -1% | 62,700 |
301～
350
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 | 517,000円 | +2.6% | +5.1% | 3.58% | 9.83倍 | 1.07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 | 376,700円 | +3.3% | +3.8% | 2.79% | 10.56倍 | 0.82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 | 231,100円 | +18.1% | +11.0% | 3.89% | 8.69倍 | 1.48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 | 369,400円 | +4.8% | +5.4% | 3.52% | 12.61倍 | 1.24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 | 206,900円 | +1.4% | +3.1% | 2.80% | 13.02倍 | 1.39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
