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 |
|---|---|---|---|---|---|---|---|
| 2010/12/27 | 1,843 | 1,843 | 1,810 | 1,810 | +7 | +0.4% | 9,100 |
| 2010/12/24 | 1,807 | 1,815 | 1,801 | 1,803 | -11 | -0.6% | 7,900 |
| 2010/12/22 | 1,820 | 1,826 | 1,805 | 1,814 | -10 | -0.5% | 19,300 |
| 2010/12/21 | 1,804 | 1,846 | 1,804 | 1,824 | +21 | +1.2% | 20,900 |
| 2010/12/20 | 1,844 | 1,844 | 1,803 | 1,803 | -44 | -2.4% | 13,300 |
| 2010/12/17 | 1,849 | 1,849 | 1,825 | 1,847 | +17 | +0.9% | 19,500 |
| 2010/12/16 | 1,847 | 1,847 | 1,830 | 1,830 | -17 | -0.9% | 17,300 |
| 2010/12/15 | 1,849 | 1,849 | 1,830 | 1,847 | +7 | +0.4% | 14,700 |
| 2010/12/14 | 1,820 | 1,840 | 1,815 | 1,840 | +25 | +1.4% | 12,600 |
| 2010/12/13 | 1,804 | 1,815 | 1,786 | 1,815 | +14 | +0.8% | 32,500 |
| 2010/12/10 | 1,826 | 1,830 | 1,795 | 1,801 | -18 | -1% | 44,200 |
| 2010/12/09 | 1,814 | 1,829 | 1,814 | 1,819 | +5 | +0.3% | 12,600 |
| 2010/12/08 | 1,798 | 1,815 | 1,794 | 1,814 | +15 | +0.8% | 17,800 |
| 2010/12/07 | 1,798 | 1,799 | 1,772 | 1,799 | +23 | +1.3% | 13,200 |
| 2010/12/06 | 1,770 | 1,779 | 1,767 | 1,776 | +20 | +1.1% | 5,200 |
| 2010/12/03 | 1,771 | 1,771 | 1,755 | 1,756 | +15 | +0.9% | 3,900 |
| 2010/12/02 | 1,773 | 1,774 | 1,741 | 1,741 | +7 | +0.4% | 11,300 |
| 2010/12/01 | 1,734 | 1,740 | 1,728 | 1,734 | -5 | -0.3% | 7,500 |
| 2010/11/30 | 1,757 | 1,772 | 1,736 | 1,739 | -26 | -1.5% | 20,600 |
| 2010/11/29 | 1,758 | 1,778 | 1,758 | 1,765 | +7 | +0.4% | 7,300 |
| 2010/11/26 | 1,758 | 1,769 | 1,758 | 1,758 | ±0 | ±0% | 6,000 |
| 2010/11/25 | 1,760 | 1,764 | 1,751 | 1,758 | +3 | +0.2% | 7,800 |
| 2010/11/24 | 1,765 | 1,777 | 1,755 | 1,755 | -10 | -0.6% | 11,500 |
| 2010/11/22 | 1,769 | 1,776 | 1,765 | 1,765 | -3 | -0.2% | 15,800 |
| 2010/11/19 | 1,799 | 1,799 | 1,768 | 1,768 | -11 | -0.6% | 10,000 |
| 2010/11/18 | 1,790 | 1,790 | 1,735 | 1,779 | +29 | +1.7% | 11,900 |
| 2010/11/17 | 1,735 | 1,759 | 1,735 | 1,750 | -4 | -0.2% | 6,300 |
| 2010/11/16 | 1,790 | 1,790 | 1,743 | 1,754 | -38 | -2.1% | 12,600 |
| 2010/11/15 | 1,791 | 1,807 | 1,791 | 1,792 | +2 | +0.1% | 11,100 |
| 2010/11/12 | 1,808 | 1,815 | 1,790 | 1,790 | -26 | -1.4% | 9,600 |
| 2010/11/11 | 1,800 | 1,830 | 1,800 | 1,816 | -8 | -0.4% | 8,800 |
| 2010/11/10 | 1,811 | 1,842 | 1,811 | 1,824 | +21 | +1.2% | 8,600 |
| 2010/11/09 | 1,802 | 1,821 | 1,801 | 1,803 | -18 | -1% | 5,500 |
| 2010/11/08 | 1,807 | 1,824 | 1,798 | 1,821 | +12 | +0.7% | 6,900 |
| 2010/11/05 | 1,768 | 1,820 | 1,736 | 1,809 | +73 | +4.2% | 22,100 |
| 2010/11/04 | 1,702 | 1,757 | 1,702 | 1,736 | +39 | +2.3% | 9,700 |
| 2010/11/02 | 1,700 | 1,709 | 1,697 | 1,697 | -2 | -0.1% | 9,700 |
| 2010/11/01 | 1,728 | 1,735 | 1,699 | 1,699 | -36 | -2.1% | 10,400 |
| 2010/10/29 | 1,720 | 1,738 | 1,696 | 1,735 | +6 | +0.3% | 18,600 |
| 2010/10/28 | 1,751 | 1,773 | 1,729 | 1,729 | -31 | -1.8% | 33,000 |
| 2010/10/27 | 1,788 | 1,797 | 1,756 | 1,760 | -31 | -1.7% | 10,200 |
| 2010/10/26 | 1,774 | 1,839 | 1,774 | 1,791 | -23 | -1.3% | 11,300 |
| 2010/10/25 | 1,816 | 1,828 | 1,811 | 1,814 | ±0 | ±0% | 9,300 |
| 2010/10/22 | 1,820 | 1,839 | 1,801 | 1,814 | +20 | +1.1% | 15,400 |
| 2010/10/21 | 1,790 | 1,813 | 1,762 | 1,794 | +5 | +0.3% | 17,000 |
| 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 |
3551～
3600
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
