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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/11/10 | 4,420 | 4,490 | 4,400 | 4,480 | +55 | +1.2% | 69,600 |
| 2023/11/09 | 4,400 | 4,440 | 4,350 | 4,425 | -10 | -0.2% | 116,800 |
| 2023/11/08 | 4,470 | 4,510 | 4,400 | 4,435 | -30 | -0.7% | 132,800 |
| 2023/11/07 | 4,390 | 4,500 | 4,370 | 4,465 | +60 | +1.4% | 123,600 |
| 2023/11/06 | 4,580 | 4,580 | 4,350 | 4,405 | -105 | -2.3% | 293,900 |
| 2023/11/02 | 4,685 | 4,685 | 4,460 | 4,510 | +450 | +11.1% | 548,800 |
| 2023/11/01 | 4,060 | 4,080 | 3,985 | 4,060 | +105 | +2.7% | 137,800 |
| 2023/10/31 | 3,905 | 3,955 | 3,885 | 3,955 | +50 | +1.3% | 117,700 |
| 2023/10/30 | 3,990 | 3,995 | 3,885 | 3,905 | -90 | -2.3% | 61,200 |
| 2023/10/27 | 3,970 | 3,995 | 3,945 | 3,995 | +65 | +1.7% | 59,200 |
| 2023/10/26 | 3,915 | 3,965 | 3,905 | 3,930 | +35 | +0.9% | 61,100 |
| 2023/10/25 | 3,925 | 3,945 | 3,890 | 3,895 | -5 | -0.1% | 40,800 |
| 2023/10/24 | 3,895 | 3,910 | 3,845 | 3,900 | +5 | +0.1% | 67,400 |
| 2023/10/23 | 3,900 | 3,930 | 3,885 | 3,895 | -25 | -0.6% | 43,400 |
| 2023/10/20 | 3,945 | 3,950 | 3,895 | 3,920 | ±0 | ±0% | 33,600 |
| 2023/10/19 | 3,870 | 3,935 | 3,855 | 3,920 | -10 | -0.3% | 61,500 |
| 2023/10/18 | 4,005 | 4,005 | 3,890 | 3,930 | -75 | -1.9% | 108,300 |
| 2023/10/17 | 3,960 | 4,015 | 3,960 | 4,005 | +95 | +2.4% | 103,900 |
| 2023/10/16 | 3,875 | 3,935 | 3,870 | 3,910 | +65 | +1.7% | 103,300 |
| 2023/10/13 | 3,910 | 3,940 | 3,835 | 3,845 | -110 | -2.8% | 74,900 |
| 2023/10/12 | 3,915 | 3,960 | 3,905 | 3,955 | +45 | +1.2% | 67,200 |
| 2023/10/11 | 3,940 | 3,945 | 3,900 | 3,910 | -20 | -0.5% | 65,100 |
| 2023/10/10 | 3,890 | 3,940 | 3,890 | 3,930 | +110 | +2.9% | 72,200 |
| 2023/10/06 | 3,840 | 3,860 | 3,800 | 3,820 | -5 | -0.1% | 87,300 |
| 2023/10/05 | 3,705 | 3,825 | 3,695 | 3,825 | +125 | +3.4% | 146,000 |
| 2023/10/04 | 3,725 | 3,730 | 3,675 | 3,700 | -90 | -2.4% | 147,500 |
| 2023/10/03 | 3,850 | 3,870 | 3,790 | 3,790 | -105 | -2.7% | 122,300 |
| 2023/10/02 | 3,915 | 3,960 | 3,890 | 3,895 | -5 | -0.1% | 96,700 |
| 2023/09/29 | 3,945 | 3,985 | 3,865 | 3,900 | -45 | -1.1% | 104,100 |
| 2023/09/28 | 4,000 | 4,005 | 3,920 | 3,945 | -115 | -2.8% | 77,800 |
| 2023/09/27 | 4,010 | 4,060 | 3,980 | 4,060 | +40 | +1% | 90,100 |
| 2023/09/26 | 3,985 | 4,040 | 3,970 | 4,020 | +15 | +0.4% | 55,400 |
| 2023/09/25 | 3,955 | 4,025 | 3,930 | 4,005 | +60 | +1.5% | 68,700 |
| 2023/09/22 | 3,970 | 3,970 | 3,915 | 3,945 | -50 | -1.3% | 107,800 |
| 2023/09/21 | 4,025 | 4,070 | 3,990 | 3,995 | -30 | -0.7% | 112,300 |
| 2023/09/20 | 4,110 | 4,120 | 4,020 | 4,025 | -110 | -2.7% | 94,600 |
| 2023/09/19 | 4,110 | 4,135 | 4,065 | 4,135 | +40 | +1% | 84,300 |
| 2023/09/15 | 4,080 | 4,110 | 4,065 | 4,095 | ±0 | ±0% | 64,200 |
| 2023/09/14 | 4,065 | 4,120 | 4,060 | 4,095 | +30 | +0.7% | 50,400 |
| 2023/09/13 | 4,105 | 4,115 | 4,045 | 4,065 | -70 | -1.7% | 88,800 |
| 2023/09/12 | 4,055 | 4,140 | 4,030 | 4,135 | +120 | +3% | 81,900 |
| 2023/09/11 | 4,030 | 4,065 | 4,000 | 4,015 | +25 | +0.6% | 69,100 |
| 2023/09/08 | 3,970 | 4,005 | 3,965 | 3,990 | -30 | -0.7% | 80,900 |
| 2023/09/07 | 4,000 | 4,025 | 3,985 | 4,020 | +50 | +1.3% | 79,800 |
| 2023/09/06 | 4,010 | 4,015 | 3,945 | 3,970 | -35 | -0.9% | 66,400 |
| 2023/09/05 | 4,035 | 4,055 | 3,990 | 4,005 | -25 | -0.6% | 55,400 |
| 2023/09/04 | 4,005 | 4,035 | 3,995 | 4,030 | +20 | +0.5% | 42,600 |
| 2023/09/01 | 3,955 | 4,025 | 3,955 | 4,010 | +15 | +0.4% | 43,200 |
351～
400
件表示中 / 3685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 | 525,000円 | +2.6% | +5.1% | 3.52% | 9.99倍 | 1.09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 |
| 長瀬産 | 238,500円 | +4.4% | +15.1% | 3.77% | 9.24倍 | 0.64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 | 377,400円 | +3.3% | +3.8% | 2.78% | 10.58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 | 232,500円 | +18.1% | +11.0% | 3.87% | 8.74倍 | 1.49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 |
| シップＨＤ | 209,700円 | +1.4% | +3.1% | 2.77% | 13.19倍 | 1.41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
