マルハニチロの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 3,076 | 3,079 | 3,023 | 3,030 | -41 | -1.3% | 162,300 |
| 2025/06/12 | 3,062 | 3,081 | 3,052 | 3,071 | +7 | +0.2% | 150,500 |
| 2025/06/11 | 3,060 | 3,064 | 3,037 | 3,064 | +19 | +0.6% | 162,000 |
| 2025/06/10 | 3,040 | 3,052 | 3,034 | 3,045 | +8 | +0.3% | 145,500 |
| 2025/06/09 | 3,054 | 3,060 | 3,036 | 3,037 | -11 | -0.4% | 102,000 |
| 2025/06/06 | 3,044 | 3,066 | 3,044 | 3,048 | -9 | -0.3% | 134,900 |
| 2025/06/05 | 3,039 | 3,067 | 3,025 | 3,057 | -12 | -0.4% | 169,600 |
| 2025/06/04 | 3,050 | 3,077 | 3,043 | 3,069 | -7 | -0.2% | 238,400 |
| 2025/06/03 | 3,090 | 3,091 | 3,054 | 3,076 | -27 | -0.9% | 191,900 |
| 2025/06/02 | 3,135 | 3,136 | 3,077 | 3,103 | -18 | -0.6% | 200,700 |
| 2025/05/30 | 3,060 | 3,130 | 3,058 | 3,121 | +67 | +2.2% | 531,500 |
| 2025/05/29 | 3,040 | 3,056 | 3,032 | 3,054 | +6 | +0.2% | 230,800 |
| 2025/05/28 | 3,038 | 3,054 | 3,021 | 3,048 | +28 | +0.9% | 280,400 |
| 2025/05/27 | 3,020 | 3,030 | 3,002 | 3,020 | +4 | +0.1% | 147,700 |
| 2025/05/26 | 2,985.5 | 3,024 | 2,985 | 3,016 | +30.5 | +1% | 172,000 |
| 2025/05/23 | 2,995.5 | 3,010 | 2,974.5 | 2,985.5 | +9.5 | +0.3% | 163,900 |
| 2025/05/22 | 2,980 | 2,988 | 2,968 | 2,976 | -4 | -0.1% | 163,800 |
| 2025/05/21 | 2,994 | 3,007 | 2,980 | 2,980 | -14.5 | -0.5% | 208,000 |
| 2025/05/20 | 3,022 | 3,028 | 2,988 | 2,994.5 | -27.5 | -0.9% | 249,100 |
| 2025/05/19 | 2,982.5 | 3,057 | 2,982.5 | 3,022 | +39.5 | +1.3% | 387,800 |
| 2025/05/16 | 3,003 | 3,013 | 2,962.5 | 2,982.5 | -9.5 | -0.3% | 336,600 |
| 2025/05/15 | 2,997 | 3,011 | 2,972 | 2,992 | -5 | -0.2% | 292,500 |
| 2025/05/14 | 2,996 | 3,010 | 2,974 | 2,997 | -13 | -0.4% | 515,600 |
| 2025/05/13 | 3,085 | 3,113 | 3,010 | 3,010 | -285 | -8.6% | 1,281,400 |
| 2025/05/12 | 3,290 | 3,305 | 3,237 | 3,295 | +2 | +0.1% | 316,500 |
| 2025/05/09 | 3,253 | 3,316 | 3,247 | 3,293 | +59 | +1.8% | 209,800 |
| 2025/05/08 | 3,215 | 3,243 | 3,187 | 3,234 | +17 | +0.5% | 125,300 |
| 2025/05/07 | 3,224 | 3,247 | 3,208 | 3,217 | +16 | +0.5% | 159,400 |
| 2025/05/02 | 3,187 | 3,204 | 3,165 | 3,201 | +7 | +0.2% | 168,400 |
| 2025/05/01 | 3,243 | 3,260 | 3,191 | 3,194 | -69 | -2.1% | 126,600 |
| 2025/04/30 | 3,250 | 3,277 | 3,221 | 3,263 | +27 | +0.8% | 129,200 |
| 2025/04/28 | 3,244 | 3,278 | 3,231 | 3,236 | -12 | -0.4% | 125,400 |
| 2025/04/25 | 3,252 | 3,309 | 3,229 | 3,248 | -4 | -0.1% | 138,100 |
| 2025/04/24 | 3,275 | 3,344 | 3,248 | 3,252 | -52 | -1.6% | 164,100 |
| 2025/04/23 | 3,373 | 3,384 | 3,282 | 3,304 | -25 | -0.8% | 334,100 |
| 2025/04/22 | 3,250 | 3,329 | 3,243 | 3,329 | +71 | +2.2% | 209,700 |
| 2025/04/21 | 3,250 | 3,315 | 3,225 | 3,258 | +26 | +0.8% | 187,500 |
| 2025/04/18 | 3,200 | 3,234 | 3,180 | 3,232 | +69 | +2.2% | 106,600 |
| 2025/04/17 | 3,188 | 3,200 | 3,158 | 3,163 | -38 | -1.2% | 107,500 |
| 2025/04/16 | 3,137 | 3,202 | 3,110 | 3,201 | +69 | +2.2% | 191,300 |
| 2025/04/15 | 3,142 | 3,170 | 3,117 | 3,132 | -10 | -0.3% | 128,300 |
| 2025/04/14 | 3,109 | 3,198 | 3,097 | 3,142 | +78 | +2.5% | 205,400 |
| 2025/04/11 | 3,074 | 3,080 | 3,030 | 3,064 | -75 | -2.4% | 186,700 |
| 2025/04/10 | 3,134 | 3,151 | 3,086 | 3,139 | +100 | +3.3% | 179,600 |
| 2025/04/09 | 3,024 | 3,059 | 2,972 | 3,039 | -10 | -0.3% | 321,400 |
| 2025/04/08 | 3,034 | 3,051 | 2,990 | 3,049 | +65.5 | +2.2% | 507,400 |
| 2025/04/07 | 2,943 | 3,050 | 2,913 | 2,983.5 | -169.5 | -5.4% | 492,800 |
| 2025/04/04 | 3,184 | 3,209 | 3,102 | 3,153 | -101 | -3.1% | 331,400 |
| 2025/04/03 | 3,200 | 3,277 | 3,200 | 3,254 | -14 | -0.4% | 280,700 |
| 2025/04/02 | 3,268 | 3,283 | 3,233 | 3,268 | +4 | +0.1% | 179,200 |
1～
50
件表示中 / 2739件
類似銘柄と比較する
現在ご覧いただいている「マルハニチロ」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 |
|---|---|---|---|---|---|---|---|---|
| マルハニチロ | 303,000円 | +0.1% | -19.4% | 3.63% | 8.72倍 | 0.66倍 |
|
水産最大手。国内外に強固な流通網持つ。冷食・缶詰など加工食品も大手。畜産商事や化成品も |
| ニッスイ | 83,400円 | +1.6% | +0.6% | 3.36% | 10.37倍 | 0.94倍 |
|
水産大手で加工・商事のほか日本・南米で養殖。国内外で食品事業展開。ＥＰＡなどファインも |
| サカタのタネ | 335,500円 | +5.4% | -1.1% | 1.94% | 16.12倍 | 0.91倍 |
|
野菜と花きの種苗で世界上位、米州やインド等成長市場に投資、国内は農業資材や造園緑化強化 |
| ホクト | 181,000円 | +0.6% | -33.1% | 2.76% | 13.04倍 | 1.00倍 |
|
ブナシメジ、エリンギなどキノコで食品スーパー等に全国展開。米国、台湾など海外は拡大へ |
| 極 洋 | 454,500円 | +15.6% | +15.1% | 3.30% | 6.58倍 | 0.81倍 |
|
水産品の貿易、加工、買い付け主力。すしネタに強み。加工食品は業務用が軸。海外加工比率高い |
市場注目の銘柄
チャート関連のコラム
