7451 三菱食品

7451
2024/09/18
時価
2298億円
PER 予
10.06倍
2009年以降
6.11-24.52倍
(2009-2024年)
PBR
1.12倍
2009年以降
0.67-1.56倍
(2009-2024年)
配当 予
3.5%
ROE 予
11.14%
ROA 予
2.85%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
5,220
始値
5,270
高値
5,340
安値
5,260
終値 +1.15%
5,280
出来高 -17.31%
62,100

乖離率

株価(5日)
移動平均値
+1.23%
5,216
株価(25日)
移動平均値
+3.17%
5,118
出来高(5日)
移動平均値
-5.07%
65,420

2024/04/24~2024/09/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/185,2705,3405,2605,280+1.15%62,1002298億7641万+3.17%10.061.12
09/175,2505,2605,1305,220+0.19%75,1002272億6418万+2.39%9.941.11
09/135,2305,2705,2105,210-0.76%67,4002268億2881万+2.66%9.931.11
09/125,2205,2505,1905,250+2.54%64,9002285億7030万+3.9%101.11
09/115,1305,1905,0905,120-0.19%57,6002229億1046万+1.77%9.751.09
09/105,0805,1505,0805,130+0.98%22,7002233億4583万+2.46%9.771.09
09/095,0105,0804,9855,080-0.59%40,8002211億6897万+2.19%9.681.08
09/065,0505,1505,0505,110+0.2%46,6002224億7509万+3%9.741.08
09/055,0705,1405,0405,100+0.59%53,7002220億3972万+2.78%9.721.08
09/045,0405,1005,0405,070-1.74%83,6002207億3360万+1.99%9.661.08
09/035,1205,1905,1205,160+0.19%32,6002246億5195万+3.72%9.831.09
09/025,3005,3005,1505,150-2.28%42,8002242億1658万+3.46%9.811.09
08/305,2605,3205,2505,270+0.19%57,7002294億4104万+5.84%10.041.12
08/295,2705,2805,2005,260-1.13%37,7002290億567万+5.71%10.021.12
08/285,3305,3605,2805,320+0.38%52,4002316億1790万+6.83%10.141.13
08/275,1605,3105,1305,300+3.52%55,5002307億4716万+6.3%10.11.12
08/265,1205,1805,0705,120+0.79%55,9002229億1046万+2.58%9.751.09
08/235,0605,1405,0605,080+0.4%35,5002211億6897万+1.52%9.681.08
08/225,0305,0905,0105,060+0.2%45,4002202億9823万+0.82%9.641.07
08/214,9655,1004,9405,050+1.71%85,4002198億6286万+0.3%9.621.07
08/204,9004,9904,8904,965+1.53%54,4002161億6219万-1.78%9.461.05
08/194,9604,9604,8804,890-1.81%76,1002128億9690万-3.7%9.321.04
08/165,0005,0004,8904,980+1.74%51,5002168億1525万-2.39%9.491.06
08/154,9354,9604,8854,895+0.41%69,1002131億1459万-4.47%9.331.04
08/144,8004,9754,8004,875+1.99%76,9002122億4385万-5.32%9.291.03
08/134,7004,7904,6604,780+2.69%62,7002081億781万-7.6%9.111.01
08/094,7254,7304,5804,6550%75,8002026億6566万-10.52%8.870.99
08/084,6404,7954,6204,655-1.06%130,0002026億6566万-11.15%8.870.99
08/074,4404,8004,4404,705+4.32%107,5002048億4252万-10.82%8.961
08/064,2304,6254,2304,510+6.62%189,3001963億5277万-15.07%8.590.96
08/054,5554,6054,2204,230-12.51%150,7001841億6235万-20.95%8.060.9
08/024,9054,9854,8304,835-5.75%116,5002105億236万-10.46%9.211.03
08/015,2505,2505,1305,130-3.57%68,1002233億4583万-5.46%9.771.09
07/315,1505,3605,1405,320+2.5%52,0002316億1790万-2.17%10.141.13
07/305,2205,2205,1605,190-0.57%31,3002259億5806万-4.65%9.891.1
07/295,2105,2305,1705,220+0.97%54,2002272億6418万-4.26%9.941.11
07/265,2005,2205,1305,170-0.58%60,9002250億8732万-5.24%9.851.1
07/255,3105,3305,1805,200-3.17%67,8002263億9344万-4.88%9.911.1
07/245,4705,4705,3405,370-1.65%44,2002337億9476万-1.88%10.231.14
07/235,4605,4905,4505,460+0.74%26,9002377億1311万-0.22%10.41.16
07/225,4605,4705,4205,420-0.73%37,0002359億7162万-0.88%10.331.15
07/195,4605,4805,4105,460+0.18%32,4002377億1311万-0.24%10.41.16
07/185,4005,5205,3905,450-0.18%49,9002372億7774万-0.4%10.381.16
07/175,5105,5605,4605,460-1.8%51,8002377億1311万-0.13%10.41.16
07/165,5205,5805,5105,560+0.72%61,6002420億6683万+1.89%10.591.18
07/125,4805,5605,4805,520+0.18%51,9002403億2534万+1.47%10.521.17
07/115,5805,5805,4905,510-0.18%46,7002398億8997万+1.59%10.51.17
07/105,5305,5505,4905,520-0.18%38,6002403億2534万+2.07%10.521.17
07/095,5105,5405,4605,530+1.1%37,5002407億6071万+2.52%10.541.17
07/085,5105,5605,4705,470-0.55%37,5002381億4848万+1.6%10.421.16
07/055,6105,6305,4805,500-1.61%40,7002394億5460万+2.31%10.481.17
07/045,6005,6205,5705,590+0.54%40,9002433億7294万+4.19%10.651.19
07/035,5905,6405,5305,5600%54,8002420億6683万+3.98%10.591.18
07/025,5305,5905,4805,560+0.54%44,6002420億6683万+4.35%10.591.18
07/015,4905,5905,4705,530+1.28%37,8002407億6071万+4.1%10.541.17
06/285,4705,4905,4405,460-0.36%53,0002377億1311万+3.06%10.41.16
06/275,4405,4805,4005,480+0.74%44,1002385億8385万+3.63%10.441.16
06/265,4605,4705,4005,440-0.18%50,1002368億4236万+3.05%10.361.15
06/255,4405,4905,4005,450+0.74%43,6002372億7774万+3.36%10.381.16
06/245,4005,4305,3405,410+1.5%35,9002355億3625万+2.62%10.311.15
06/215,4305,4705,3305,330-1.84%102,0002320億5327万+1.18%10.151.13
06/205,3305,4505,3305,430+1.31%55,1002364億699万+3.06%10.341.15
06/195,3505,3805,3305,360+0.56%32,3002333億5939万+1.79%10.211.14
06/185,4205,4405,3205,330-0.74%31,2002320億5327万+1.18%10.151.13
06/175,5405,5405,3705,370-3.07%107,8002337億9476万+1.82%10.231.14
06/145,4805,6205,4405,540+2.03%189,0002411億9608万+4.96%10.551.18
06/135,3305,4505,2805,430+1.88%119,1002364億699万+2.94%10.341.15
06/125,2805,3505,2505,330+2.3%63,9002320億5327万+0.99%10.151.13
06/115,1505,2305,1505,210+1.17%55,9002268億2881万-1.4%9.931.11
06/105,0905,1605,0905,150+0.78%31,4002242億1658万-2.76%9.811.09
06/075,1105,1305,0805,110+0.2%37,0002224億7509万-3.71%9.741.08
06/065,1905,2405,0805,100-1.73%86,7002220億3972万-4.17%9.721.08
06/055,2805,3005,1805,190-1.7%57,1002259億5806万-2.85%9.891.1
06/045,2905,2905,2405,280+0.19%52,1002298億7641万-1.33%10.061.12
06/035,2405,2805,2205,270+1.15%44,9002294億4104万-1.61%10.041.12
05/315,2005,2505,1105,210+1.17%81,8002268億2881万-2.83%9.931.11
05/305,0205,1605,0105,150+1.18%77,8002242億1658万-4.08%9.811.09
05/295,1605,1905,0805,090-1.36%46,3002216億434万-5.34%9.71.08
05/285,1505,1905,1305,160-0.39%62,9002246億5195万-4.16%9.831.09
05/275,1905,2205,1505,180-0.38%69,0002255億2269万-3.97%9.871.1
05/245,2105,2505,1905,200-0.95%35,0002263億9344万-3.7%9.911.1
05/235,3105,3105,2305,250-0.94%35,3002285億7030万-2.87%101.11
05/225,4105,4105,3005,300-2.03%53,0002307億4716万-2.14%10.11.12
05/215,3305,4605,3305,410+1.5%57,3002355億3625万-0.29%10.311.15
05/205,3505,3805,3105,330-0.19%38,7002320億5327万-1.86%10.151.13
05/175,3505,4105,3205,340-0.37%35,2002324億8864万-1.78%10.171.13
05/165,4105,4305,3605,360-0.92%38,8002333億5939万-1.54%10.211.14
05/155,4905,4905,4105,410-1.1%27,9002355億3625万-0.7%10.311.15
05/145,4705,5005,4205,4700%67,7002381億4848万+0.4%10.421.16
05/135,4805,4805,3905,470-0.18%72,0002381億4848万+0.4%10.421.16
05/105,7005,7305,3705,480-0.54%201,7002385億8385万+0.61%10.441.16
05/095,5005,6305,4905,510+0.92%67,4002398億8997万+1.16%10.51.17
05/085,5105,5305,4505,460-0.91%37,0002377億1311万+0.2%10.41.16
05/075,5005,5305,4605,510+1.29%43,0002398億8997万+0.99%10.51.17
05/025,5005,5105,4405,440-0.91%47,3002368億4236万-0.31%10.361.15
05/015,5205,5205,4305,490-1.79%55,6002390億1922万+0.46%10.461.16
04/305,5005,5905,4305,590+3.14%84,9002433億7294万+2.21%10.651.19
04/265,3605,4305,3405,420+0.56%43,3002359億7162万-0.82%10.331.15
04/255,4705,4905,3805,390-0.55%40,1002346億6550万-1.48%10.271.14
04/245,4005,4405,3805,420+0.56%51,6002359億7162万-1.02%10.331.15

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
12月期
2,510
2/18
1,200
10/28
183,400
3/19
--+24.29%
11/10
-23.59%
10/27
2009年
12月期
2,645
12/1
1,771
2/13
137,000
10/29
--+13.29%
3/24
-9.49%
4/28
2011年
3月期
2,515
1/4
1,460
3/14
60,500
3/11
1105億5600万641億7962万+8%
9/29
-14.12%
3/18
2012年
3月期
2,240
9/30

9/29

他2件
1,607
4/6
122,700
10/11
984億6737万706億4155万+12.95%
9/29
-11.75%
10/14
2013年
3月期
3,045
3/8
1,699
6/4
216,200
3/15
1338億5408万746億8574万+17.19%
1/28
-11.21%
7/25
2014年
3月期
3,145
4/11
2,100
2/6
215,700
8/6
1382億4995万1220億6352万+8.76%
8/6
-14.58%
2/4
2015年
3月期
2,734
12/26

12/25
2,126
10/17
101,200
2/4
1589億1508万1235億7479万+11.76%
11/11
-12.56%
10/17
2016年
3月期
3,130
12/2
2,343
8/26
241,500
8/28
1819億3278万1361億8802万+9.89%
2/8
-12.92%
8/25
2017年
3月期
3,655
1/10
2,501
6/24
154,600
7/13
2124億4866万1453億7185万+13.26%
9/27
-6.32%
6/24
2018年
3月期
3,685
5/8
2,889
3/26
183,600
5/9
2141億9243万370億3885万+5.85%
4/10
-5.93%
2/9
2019年
3月期
3,240
4/10
2,589
12/25
84,500
12/21
415億3890万1504億8689万+5.35%
11/8
-13.01%
12/25
2020年
3月期
3,215
2/12

2/7
2,157
3/17
172,200
3/17
1868億7345万1253億7668万+14.44%
3/30
-20.19%
3/16
2021年
3月期
3,275
3/30
2,322
4/2
130,500
4/1
1903億6097万1349億6738万+9.08%
6/9
-5.89%
5/14
2022年
3月期
3,310
3/22
2,656
12/1
420,900
10/28
1441億813万1156億3480万+12.47%
2/7
-6.42%
11/29
2023年
3月期
3,850
7/1
2,927
5/10
327,600
2/7
1676億1822万1274億3338万+16.33%
6/30
-10.19%
8/4
2024年
3月期
5,670
3/27
3,175
4/10
548,800
11/2
2468億5592万1382億3061万+14.76%
11/2
-7.34%
10/4
最新5,280
2024/9/18
62,1002298億7641万+3.17%
5,118

年間値上がり率

1996/12/30 vs 1995/12/29
7%(1.07倍)
1997/12/30 vs 1996/12/30
-8%(0.92倍)
1998/12/30 vs 1997/12/30
-18%(0.82倍)
1999/12/30 vs 1998/12/30
191%(2.91倍)
2000/12/29 vs 1999/12/30
-19%(0.81倍)
2001/12/28 vs 2000/12/29
-14%(0.86倍)
2002/12/30 vs 2001/12/28
-2%(0.98倍)
2003/12/30 vs 2002/12/30
-22%(0.78倍)
2004/12/30 vs 2003/12/30
8%(1.08倍)
2005/12/30 vs 2004/12/30
-1%(0.99倍)
2006/12/29 vs 2005/12/30
-22%(0.78倍)
2007/12/28 vs 2006/12/29
-12%(0.88倍)
2008/12/30 vs 2007/12/28
2%(1.02倍)
2009/12/30 vs 2008/12/30
8%(1.08倍)
2010/12/30 vs 2009/12/30
-26%(0.74倍)
2011/12/30 vs 2010/12/30
12%(1.12倍)
2012/12/28 vs 2011/12/30
8%(1.08倍)
2013/12/30 vs 2012/12/28
17%(1.17倍)
2014/12/30 vs 2013/12/30
3%(1.03倍)
2015/12/30 vs 2014/12/30
13%(1.13倍)
2016/12/30 vs 2015/12/30
16%(1.16倍)
2017/12/29 vs 2016/12/30
-5%(0.95倍)
2018/12/28 vs 2017/12/29
-15%(0.85倍)
2019/12/30 vs 2018/12/28
11%(1.11倍)
2020/12/30 vs 2019/12/30
-8%(0.92倍)
2021/12/30 vs 2020/12/30
-3%(0.97倍)
2022/12/30 vs 2021/12/30
13%(1.13倍)
2023/12/29 vs 2022/12/30
54%(1.54倍)
2024/09/18 vs 2023/12/29
10%(1.1倍)
過去安値
1,200円(2008/10/28)
340%(4.4倍)
5,280円(9/18)