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 |
|---|---|---|---|---|---|---|---|
| 2010/10/20 | 1,800 | 1,810 | 1,776 | 1,789 | -21 | -1.2% | 24,000 |
| 2010/10/19 | 1,819 | 1,851 | 1,810 | 1,810 | -20 | -1.1% | 9,200 |
| 2010/10/18 | 1,815 | 1,839 | 1,814 | 1,830 | +14 | +0.8% | 8,700 |
| 2010/10/15 | 1,840 | 1,860 | 1,814 | 1,816 | -24 | -1.3% | 12,200 |
| 2010/10/14 | 1,812 | 1,869 | 1,807 | 1,840 | +29 | +1.6% | 21,700 |
| 2010/10/13 | 1,827 | 1,860 | 1,797 | 1,811 | -15 | -0.8% | 15,900 |
| 2010/10/12 | 1,935 | 1,935 | 1,817 | 1,826 | -96 | -5% | 27,700 |
| 2010/10/08 | 1,920 | 1,970 | 1,904 | 1,922 | -22 | -1.1% | 13,900 |
| 2010/10/07 | 1,942 | 1,974 | 1,929 | 1,944 | -7 | -0.4% | 11,600 |
| 2010/10/06 | 1,990 | 1,990 | 1,938 | 1,951 | +52 | +2.7% | 15,100 |
| 2010/10/05 | 1,902 | 1,940 | 1,844 | 1,899 | -3 | -0.2% | 21,400 |
| 2010/10/04 | 1,945 | 1,957 | 1,902 | 1,902 | -31 | -1.6% | 6,000 |
| 2010/10/01 | 1,968 | 1,973 | 1,922 | 1,933 | -31 | -1.6% | 10,200 |
| 2010/09/30 | 2,050 | 2,050 | 1,964 | 1,964 | -71 | -3.5% | 8,000 |
| 2010/09/29 | 1,986 | 2,035 | 1,980 | 2,035 | +70 | +3.6% | 18,600 |
| 2010/09/28 | 1,938 | 1,969 | 1,927 | 1,965 | +30 | +1.6% | 13,200 |
| 2010/09/27 | 1,892 | 1,937 | 1,882 | 1,935 | +44 | +2.3% | 20,000 |
| 2010/09/24 | 1,880 | 1,930 | 1,866 | 1,891 | +8 | +0.4% | 16,000 |
| 2010/09/22 | 1,882 | 1,910 | 1,881 | 1,883 | +2 | +0.1% | 7,400 |
| 2010/09/21 | 1,935 | 1,935 | 1,880 | 1,881 | -24 | -1.3% | 19,100 |
| 2010/09/17 | 1,897 | 1,905 | 1,886 | 1,905 | +29 | +1.5% | 16,300 |
| 2010/09/16 | 1,900 | 1,900 | 1,860 | 1,876 | +1 | +0.1% | 10,200 |
| 2010/09/15 | 1,845 | 1,898 | 1,844 | 1,875 | +31 | +1.7% | 14,400 |
| 2010/09/14 | 1,866 | 1,866 | 1,835 | 1,844 | +12 | +0.7% | 8,700 |
| 2010/09/13 | 1,846 | 1,862 | 1,831 | 1,832 | -17 | -0.9% | 20,600 |
| 2010/09/10 | 1,860 | 1,887 | 1,835 | 1,849 | +21 | +1.1% | 34,200 |
| 2010/09/09 | 1,832 | 1,849 | 1,823 | 1,828 | -1 | -0.1% | 10,200 |
| 2010/09/08 | 1,858 | 1,858 | 1,818 | 1,829 | -47 | -2.5% | 11,200 |
| 2010/09/07 | 1,872 | 1,890 | 1,872 | 1,876 | -20 | -1.1% | 6,300 |
| 2010/09/06 | 1,882 | 1,903 | 1,866 | 1,896 | +17 | +0.9% | 7,900 |
| 2010/09/03 | 1,899 | 1,917 | 1,865 | 1,879 | -29 | -1.5% | 6,800 |
| 2010/09/02 | 1,897 | 1,919 | 1,870 | 1,908 | +14 | +0.7% | 16,500 |
| 2010/09/01 | 1,855 | 1,907 | 1,825 | 1,894 | +39 | +2.1% | 25,600 |
| 2010/08/31 | 1,880 | 1,883 | 1,845 | 1,855 | -30 | -1.6% | 23,900 |
| 2010/08/30 | 1,894 | 1,908 | 1,864 | 1,885 | -8 | -0.4% | 15,100 |
| 2010/08/27 | 1,856 | 1,918 | 1,851 | 1,893 | +36 | +1.9% | 15,700 |
| 2010/08/26 | 1,864 | 1,864 | 1,838 | 1,857 | +13 | +0.7% | 7,300 |
| 2010/08/25 | 1,855 | 1,887 | 1,835 | 1,844 | -47 | -2.5% | 29,500 |
| 2010/08/24 | 1,896 | 1,896 | 1,866 | 1,891 | -5 | -0.3% | 12,400 |
| 2010/08/23 | 1,922 | 1,922 | 1,883 | 1,896 | -25 | -1.3% | 19,900 |
| 2010/08/20 | 1,940 | 1,940 | 1,921 | 1,921 | -20 | -1% | 13,000 |
| 2010/08/19 | 1,947 | 1,947 | 1,934 | 1,941 | -3 | -0.2% | 10,200 |
| 2010/08/18 | 1,962 | 1,962 | 1,931 | 1,944 | -10 | -0.5% | 24,700 |
| 2010/08/17 | 1,951 | 1,962 | 1,947 | 1,954 | -21 | -1.1% | 21,000 |
| 2010/08/16 | 1,982 | 1,990 | 1,970 | 1,975 | -6 | -0.3% | 11,700 |
| 2010/08/13 | 1,977 | 1,989 | 1,974 | 1,981 | +4 | +0.2% | 10,900 |
| 2010/08/12 | 1,963 | 2,015 | 1,963 | 1,977 | -6 | -0.3% | 7,600 |
| 2010/08/11 | 2,001 | 2,006 | 1,973 | 1,983 | -53 | -2.6% | 22,700 |
| 2010/08/10 | 2,065 | 2,065 | 2,029 | 2,036 | -29 | -1.4% | 13,400 |
| 2010/08/09 | 2,080 | 2,093 | 2,055 | 2,065 | -13 | -0.6% | 7,700 |
3451～
3500
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
