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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 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 |
| 2024/04/09 | 5,490 | 5,540 | 5,460 | 5,500 | +40 | +0.7% | 50,100 |
| 2024/04/08 | 5,420 | 5,480 | 5,380 | 5,460 | +40 | +0.7% | 43,800 |
| 2024/04/05 | 5,400 | 5,450 | 5,350 | 5,420 | -50 | -0.9% | 66,200 |
| 2024/04/04 | 5,460 | 5,520 | 5,450 | 5,470 | +20 | +0.4% | 68,200 |
| 2024/04/03 | 5,410 | 5,520 | 5,390 | 5,450 | -30 | -0.5% | 81,500 |
| 2024/04/02 | 5,560 | 5,570 | 5,480 | 5,480 | -80 | -1.4% | 81,800 |
| 2024/04/01 | 5,680 | 5,710 | 5,550 | 5,560 | -60 | -1.1% | 75,300 |
| 2024/03/29 | 5,540 | 5,640 | 5,520 | 5,620 | +70 | +1.3% | 62,900 |
| 2024/03/28 | 5,530 | 5,650 | 5,490 | 5,550 | -90 | -1.6% | 94,700 |
| 2024/03/27 | 5,590 | 5,670 | 5,590 | 5,640 | +60 | +1.1% | 65,200 |
| 2024/03/26 | 5,510 | 5,610 | 5,510 | 5,580 | +90 | +1.6% | 63,900 |
| 2024/03/25 | 5,560 | 5,590 | 5,490 | 5,490 | -90 | -1.6% | 52,000 |
| 2024/03/22 | 5,500 | 5,630 | 5,500 | 5,580 | +80 | +1.5% | 67,200 |
| 2024/03/21 | 5,520 | 5,570 | 5,480 | 5,500 | +50 | +0.9% | 47,400 |
| 2024/03/19 | 5,430 | 5,540 | 5,410 | 5,450 | +20 | +0.4% | 51,300 |
| 2024/03/18 | 5,530 | 5,540 | 5,430 | 5,430 | +10 | +0.2% | 31,800 |
301～
350
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 | 317,300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 | 458,700円 | +3.5% | +1.6% | 2.62% | 12.86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 | 628,000円 | +1.8% | -7.9% | 3.98% | 6.27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 | 301,300円 | +4.7% | +20.3% | 3.82% | 8.35倍 | 1.43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
