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 |
|---|---|---|---|---|---|---|---|
| 2024/04/09 | 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 |
| 2024/03/15 | 5,390 | 5,500 | 5,380 | 5,420 | +10 | +0.2% | 179,500 |
| 2024/03/14 | 5,440 | 5,510 | 5,340 | 5,410 | -50 | -0.9% | 74,400 |
| 2024/03/13 | 5,460 | 5,480 | 5,380 | 5,460 | +70 | +1.3% | 77,400 |
| 2024/03/12 | 5,350 | 5,410 | 5,270 | 5,390 | +10 | +0.2% | 67,700 |
| 2024/03/11 | 5,350 | 5,440 | 5,270 | 5,380 | -70 | -1.3% | 103,700 |
| 2024/03/08 | 5,440 | 5,500 | 5,420 | 5,450 | -30 | -0.5% | 69,600 |
| 2024/03/07 | 5,580 | 5,620 | 5,450 | 5,480 | -70 | -1.3% | 82,200 |
| 2024/03/06 | 5,470 | 5,590 | 5,460 | 5,550 | +120 | +2.2% | 112,300 |
| 2024/03/05 | 5,310 | 5,440 | 5,250 | 5,430 | +220 | +4.2% | 94,400 |
| 2024/03/04 | 5,330 | 5,380 | 5,180 | 5,210 | -80 | -1.5% | 90,100 |
| 2024/03/01 | 5,280 | 5,300 | 5,220 | 5,290 | -90 | -1.7% | 129,400 |
| 2024/02/29 | 5,140 | 5,430 | 5,140 | 5,380 | +300 | +5.9% | 193,800 |
| 2024/02/28 | 5,070 | 5,120 | 5,000 | 5,080 | -20 | -0.4% | 89,500 |
| 2024/02/27 | 5,160 | 5,160 | 5,040 | 5,100 | -80 | -1.5% | 82,700 |
| 2024/02/26 | 5,140 | 5,230 | 5,130 | 5,180 | +50 | +1% | 73,100 |
| 2024/02/22 | 5,100 | 5,130 | 5,080 | 5,130 | +60 | +1.2% | 59,100 |
| 2024/02/21 | 5,050 | 5,110 | 5,050 | 5,070 | +40 | +0.8% | 62,000 |
| 2024/02/20 | 5,050 | 5,080 | 5,030 | 5,030 | -50 | -1% | 45,200 |
| 2024/02/19 | 4,995 | 5,080 | 4,995 | 5,080 | +95 | +1.9% | 49,300 |
| 2024/02/16 | 4,930 | 5,030 | 4,925 | 4,985 | +65 | +1.3% | 90,300 |
| 2024/02/15 | 4,940 | 4,965 | 4,895 | 4,920 | -5 | -0.1% | 69,600 |
| 2024/02/14 | 4,945 | 4,970 | 4,855 | 4,925 | -45 | -0.9% | 99,700 |
| 2024/02/13 | 4,980 | 5,020 | 4,890 | 4,970 | ±0 | ±0% | 127,000 |
| 2024/02/09 | 5,130 | 5,170 | 4,965 | 4,970 | -190 | -3.7% | 98,100 |
| 2024/02/08 | 5,110 | 5,170 | 5,050 | 5,160 | +80 | +1.6% | 125,900 |
| 2024/02/07 | 5,020 | 5,100 | 4,925 | 5,080 | +60 | +1.2% | 93,700 |
| 2024/02/06 | 4,920 | 5,070 | 4,890 | 5,020 | -70 | -1.4% | 214,500 |
| 2024/02/05 | 5,090 | 5,130 | 5,060 | 5,090 | +50 | +1% | 142,000 |
| 2024/02/02 | 5,080 | 5,090 | 5,020 | 5,040 | -10 | -0.2% | 88,700 |
| 2024/02/01 | 5,030 | 5,120 | 5,020 | 5,050 | +10 | +0.2% | 103,600 |
| 2024/01/31 | 4,960 | 5,040 | 4,940 | 5,040 | +80 | +1.6% | 91,300 |
| 2024/01/30 | 5,030 | 5,050 | 4,960 | 4,960 | -70 | -1.4% | 63,000 |
| 2024/01/29 | 4,970 | 5,050 | 4,970 | 5,030 | +105 | +2.1% | 58,900 |
| 2024/01/26 | 4,975 | 5,010 | 4,925 | 4,925 | -105 | -2.1% | 81,000 |
301～
350
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
