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 |
|---|---|---|---|---|---|---|---|
| 2023/08/30 | 3,975 | 4,025 | 3,940 | 3,990 | +10 | +0.3% | 53,800 |
| 2023/08/29 | 3,970 | 4,030 | 3,965 | 3,980 | +20 | +0.5% | 52,100 |
| 2023/08/28 | 3,925 | 3,960 | 3,915 | 3,960 | +90 | +2.3% | 40,500 |
| 2023/08/25 | 3,905 | 3,935 | 3,865 | 3,870 | -105 | -2.6% | 47,300 |
| 2023/08/24 | 3,910 | 3,985 | 3,910 | 3,975 | +65 | +1.7% | 57,500 |
| 2023/08/23 | 3,865 | 3,910 | 3,865 | 3,910 | +45 | +1.2% | 41,700 |
| 2023/08/22 | 3,830 | 3,875 | 3,815 | 3,865 | +40 | +1% | 50,900 |
| 2023/08/21 | 3,835 | 3,880 | 3,825 | 3,825 | -10 | -0.3% | 47,300 |
| 2023/08/18 | 3,890 | 3,920 | 3,825 | 3,835 | -100 | -2.5% | 64,100 |
| 2023/08/17 | 3,985 | 3,985 | 3,900 | 3,935 | -45 | -1.1% | 71,100 |
| 2023/08/16 | 4,020 | 4,025 | 3,975 | 3,980 | -75 | -1.8% | 51,700 |
| 2023/08/15 | 4,015 | 4,055 | 3,965 | 4,055 | +80 | +2% | 63,500 |
| 2023/08/14 | 4,000 | 4,020 | 3,950 | 3,975 | -10 | -0.3% | 68,800 |
| 2023/08/10 | 3,920 | 3,985 | 3,890 | 3,985 | +60 | +1.5% | 64,300 |
| 2023/08/09 | 4,010 | 4,025 | 3,910 | 3,925 | -75 | -1.9% | 87,800 |
| 2023/08/08 | 3,885 | 4,000 | 3,885 | 4,000 | +115 | +3% | 93,700 |
| 2023/08/07 | 3,805 | 3,945 | 3,770 | 3,885 | +15 | +0.4% | 175,500 |
| 2023/08/04 | 3,760 | 3,875 | 3,760 | 3,870 | +85 | +2.2% | 103,000 |
| 2023/08/03 | 3,800 | 3,810 | 3,745 | 3,785 | -50 | -1.3% | 78,600 |
| 2023/08/02 | 3,780 | 3,860 | 3,775 | 3,835 | +40 | +1.1% | 80,200 |
| 2023/08/01 | 3,760 | 3,800 | 3,750 | 3,795 | +10 | +0.3% | 53,400 |
| 2023/07/31 | 3,785 | 3,795 | 3,755 | 3,785 | +50 | +1.3% | 60,200 |
| 2023/07/28 | 3,735 | 3,750 | 3,690 | 3,735 | ±0 | ±0% | 62,800 |
| 2023/07/27 | 3,750 | 3,750 | 3,690 | 3,735 | -25 | -0.7% | 47,200 |
| 2023/07/26 | 3,720 | 3,760 | 3,695 | 3,760 | +40 | +1.1% | 41,000 |
| 2023/07/25 | 3,715 | 3,730 | 3,700 | 3,720 | ±0 | ±0% | 27,500 |
| 2023/07/24 | 3,715 | 3,735 | 3,705 | 3,720 | +25 | +0.7% | 28,200 |
| 2023/07/21 | 3,685 | 3,715 | 3,650 | 3,695 | +45 | +1.2% | 50,200 |
| 2023/07/20 | 3,670 | 3,675 | 3,650 | 3,650 | -20 | -0.5% | 39,600 |
| 2023/07/19 | 3,665 | 3,695 | 3,645 | 3,670 | +15 | +0.4% | 51,800 |
| 2023/07/18 | 3,645 | 3,675 | 3,635 | 3,655 | ±0 | ±0% | 31,900 |
| 2023/07/14 | 3,695 | 3,710 | 3,640 | 3,655 | -30 | -0.8% | 43,400 |
| 2023/07/13 | 3,720 | 3,725 | 3,685 | 3,685 | -35 | -0.9% | 37,100 |
| 2023/07/12 | 3,700 | 3,730 | 3,690 | 3,720 | +30 | +0.8% | 39,700 |
| 2023/07/11 | 3,725 | 3,750 | 3,680 | 3,690 | -25 | -0.7% | 44,500 |
| 2023/07/10 | 3,710 | 3,735 | 3,680 | 3,715 | +30 | +0.8% | 83,300 |
| 2023/07/07 | 3,665 | 3,725 | 3,655 | 3,685 | -25 | -0.7% | 63,500 |
| 2023/07/06 | 3,720 | 3,760 | 3,685 | 3,710 | -55 | -1.5% | 51,000 |
| 2023/07/05 | 3,800 | 3,805 | 3,745 | 3,765 | -45 | -1.2% | 48,600 |
| 2023/07/04 | 3,790 | 3,815 | 3,765 | 3,810 | +30 | +0.8% | 46,800 |
| 2023/07/03 | 3,735 | 3,785 | 3,725 | 3,780 | +75 | +2% | 50,100 |
| 2023/06/30 | 3,725 | 3,755 | 3,690 | 3,705 | +5 | +0.1% | 61,600 |
| 2023/06/29 | 3,750 | 3,770 | 3,700 | 3,700 | -60 | -1.6% | 48,100 |
| 2023/06/28 | 3,670 | 3,770 | 3,670 | 3,760 | +85 | +2.3% | 61,800 |
| 2023/06/27 | 3,600 | 3,685 | 3,600 | 3,675 | +60 | +1.7% | 56,700 |
| 2023/06/26 | 3,655 | 3,660 | 3,595 | 3,615 | -40 | -1.1% | 50,400 |
| 2023/06/23 | 3,725 | 3,740 | 3,640 | 3,655 | -70 | -1.9% | 70,800 |
| 2023/06/22 | 3,680 | 3,750 | 3,670 | 3,725 | +85 | +2.3% | 88,800 |
| 2023/06/21 | 3,610 | 3,670 | 3,605 | 3,640 | +30 | +0.8% | 56,700 |
| 2023/06/20 | 3,645 | 3,660 | 3,590 | 3,610 | -70 | -1.9% | 61,000 |
401～
450
件表示中 / 3684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 | 521,000円 | +2.6% | +5.1% | 3.55% | 9.91倍 | 1.08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 | 237,100円 | +4.4% | +15.1% | 3.80% | 9.18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 | 375,800円 | +3.3% | +3.8% | 2.79% | 10.54倍 | 0.81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 | 228,700円 | +18.1% | +11.0% | 3.94% | 8.59倍 | 1.46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 | 206,400円 | +1.4% | +3.1% | 2.81% | 12.98倍 | 1.39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
