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 |
|---|---|---|---|---|---|---|---|
| 2023/12/28 | 4,785 | 4,830 | 4,755 | 4,820 | +45 | +0.9% | 63,700 |
| 2023/12/27 | 4,770 | 4,795 | 4,730 | 4,775 | +45 | +1% | 61,900 |
| 2023/12/26 | 4,640 | 4,740 | 4,635 | 4,730 | +90 | +1.9% | 67,200 |
| 2023/12/25 | 4,700 | 4,715 | 4,640 | 4,640 | -90 | -1.9% | 101,400 |
| 2023/12/22 | 4,770 | 4,780 | 4,715 | 4,730 | +10 | +0.2% | 46,700 |
| 2023/12/21 | 4,715 | 4,740 | 4,700 | 4,720 | -45 | -0.9% | 74,300 |
| 2023/12/20 | 4,800 | 4,805 | 4,750 | 4,765 | -5 | -0.1% | 77,000 |
| 2023/12/19 | 4,750 | 4,785 | 4,715 | 4,770 | +30 | +0.6% | 112,100 |
| 2023/12/18 | 4,695 | 4,750 | 4,675 | 4,740 | -50 | -1% | 141,200 |
| 2023/12/15 | 4,920 | 4,930 | 4,775 | 4,790 | -170 | -3.4% | 162,400 |
| 2023/12/14 | 5,050 | 5,070 | 4,895 | 4,960 | -80 | -1.6% | 124,500 |
| 2023/12/13 | 5,080 | 5,140 | 4,960 | 5,040 | -20 | -0.4% | 137,400 |
| 2023/12/12 | 5,140 | 5,190 | 5,060 | 5,060 | -40 | -0.8% | 98,100 |
| 2023/12/11 | 5,060 | 5,120 | 5,020 | 5,100 | +180 | +3.7% | 130,100 |
| 2023/12/08 | 5,130 | 5,160 | 4,890 | 4,920 | -170 | -3.3% | 174,900 |
| 2023/12/07 | 5,170 | 5,200 | 5,070 | 5,090 | -110 | -2.1% | 125,700 |
| 2023/12/06 | 5,010 | 5,210 | 5,010 | 5,200 | +205 | +4.1% | 151,400 |
| 2023/12/05 | 5,000 | 5,060 | 4,985 | 4,995 | +15 | +0.3% | 162,400 |
| 2023/12/04 | 4,900 | 5,020 | 4,885 | 4,980 | +110 | +2.3% | 115,400 |
| 2023/12/01 | 4,880 | 4,915 | 4,845 | 4,870 | +10 | +0.2% | 61,800 |
| 2023/11/30 | 4,875 | 4,880 | 4,765 | 4,860 | -35 | -0.7% | 138,200 |
| 2023/11/29 | 4,890 | 4,950 | 4,865 | 4,895 | +75 | +1.6% | 139,400 |
| 2023/11/28 | 4,775 | 4,835 | 4,735 | 4,820 | +115 | +2.4% | 142,300 |
| 2023/11/27 | 4,700 | 4,740 | 4,670 | 4,705 | +55 | +1.2% | 63,900 |
| 2023/11/24 | 4,705 | 4,705 | 4,645 | 4,650 | -5 | -0.1% | 68,600 |
| 2023/11/22 | 4,575 | 4,670 | 4,575 | 4,655 | +80 | +1.7% | 86,700 |
| 2023/11/21 | 4,545 | 4,610 | 4,530 | 4,575 | +30 | +0.7% | 120,500 |
| 2023/11/20 | 4,590 | 4,605 | 4,525 | 4,545 | +15 | +0.3% | 101,000 |
| 2023/11/17 | 4,460 | 4,530 | 4,450 | 4,530 | +65 | +1.5% | 85,900 |
| 2023/11/16 | 4,490 | 4,495 | 4,435 | 4,465 | -35 | -0.8% | 86,600 |
| 2023/11/15 | 4,490 | 4,510 | 4,430 | 4,500 | -25 | -0.6% | 108,800 |
| 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 |
401～
450
件表示中 / 3766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 | 631,000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 |
| ダイワボＨＤ | 318,400円 | +12.6% | +23.6% | 3.14% | 9.43倍 | 1.87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 |
| ＰＡＬＴＡＣ | 458,600円 | +3.5% | +1.6% | 2.62% | 12.86倍 | 0.98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 |
| 阪和興 | 629,000円 | +1.8% | -7.9% | 3.97% | 6.28倍 | 0.66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 |
| 兼 松 | 301,500円 | +4.7% | +20.3% | 3.81% | 8.36倍 | 1.44倍 |
|
老舗商社。電子・ＩＴ、食料、鉄鋼・プラント事業の３本柱。資源権益への投資はせず、堅実経営 |
市場注目の銘柄
チャート関連のコラム
