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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 3,501 | 3,575 | 3,484 | 3,572 | +67 | +1.9% | 188,900 |
| 2025/09/12 | 3,549 | 3,549 | 3,501 | 3,505 | -20 | -0.6% | 193,900 |
| 2025/09/11 | 3,544 | 3,573 | 3,510 | 3,525 | +15 | +0.4% | 212,100 |
| 2025/09/10 | 3,562 | 3,600 | 3,508 | 3,510 | +15 | +0.4% | 342,700 |
| 2025/09/09 | 3,526 | 3,549 | 3,490 | 3,495 | -49 | -1.4% | 233,800 |
| 2025/09/08 | 3,480 | 3,563 | 3,469 | 3,544 | +75 | +2.2% | 227,100 |
| 2025/09/05 | 3,445 | 3,486 | 3,439 | 3,469 | +34 | +1% | 214,300 |
| 2025/09/04 | 3,400 | 3,439 | 3,369 | 3,435 | +56 | +1.7% | 136,700 |
| 2025/09/03 | 3,395 | 3,413 | 3,355 | 3,379 | +15 | +0.4% | 161,400 |
| 2025/09/02 | 3,348 | 3,382 | 3,332 | 3,364 | +41 | +1.2% | 140,900 |
| 2025/09/01 | 3,294 | 3,335 | 3,289 | 3,323 | +29 | +0.9% | 95,000 |
| 2025/08/29 | 3,335 | 3,335 | 3,293 | 3,294 | -45 | -1.3% | 132,500 |
| 2025/08/28 | 3,340 | 3,365 | 3,314 | 3,339 | +10 | +0.3% | 129,500 |
| 2025/08/27 | 3,298 | 3,336 | 3,285 | 3,329 | +26 | +0.8% | 179,700 |
| 2025/08/26 | 3,340 | 3,340 | 3,285 | 3,303 | -43 | -1.3% | 194,000 |
| 2025/08/25 | 3,355 | 3,375 | 3,331 | 3,346 | -4 | -0.1% | 192,300 |
| 2025/08/22 | 3,324 | 3,353 | 3,307 | 3,350 | +28 | +0.8% | 177,100 |
| 2025/08/21 | 3,325 | 3,327 | 3,286 | 3,322 | +12 | +0.4% | 201,600 |
| 2025/08/20 | 3,280 | 3,325 | 3,279 | 3,310 | +32 | +1% | 214,100 |
| 2025/08/19 | 3,250 | 3,278 | 3,239 | 3,278 | +30 | +0.9% | 104,600 |
| 2025/08/18 | 3,235 | 3,269 | 3,231 | 3,248 | +11 | +0.3% | 121,300 |
| 2025/08/15 | 3,274 | 3,277 | 3,219 | 3,237 | -37 | -1.1% | 150,800 |
| 2025/08/14 | 3,270 | 3,292 | 3,257 | 3,274 | +4 | +0.1% | 162,800 |
| 2025/08/13 | 3,250 | 3,270 | 3,240 | 3,270 | +20 | +0.6% | 198,700 |
| 2025/08/12 | 3,295 | 3,295 | 3,243 | 3,250 | -45 | -1.4% | 384,800 |
| 2025/08/08 | 3,295 | 3,311 | 3,274 | 3,295 | ±0 | ±0% | 170,800 |
| 2025/08/07 | 3,267 | 3,303 | 3,251 | 3,295 | +15 | +0.5% | 248,500 |
| 2025/08/06 | 3,313 | 3,338 | 3,265 | 3,280 | +80 | +2.5% | 487,600 |
| 2025/08/05 | 3,165 | 3,200 | 3,144 | 3,200 | +28 | +0.9% | 184,500 |
| 2025/08/04 | 3,156 | 3,181 | 3,142 | 3,172 | -15 | -0.5% | 148,800 |
| 2025/08/01 | 3,160 | 3,187 | 3,156 | 3,187 | +47 | +1.5% | 136,600 |
| 2025/07/31 | 3,133 | 3,159 | 3,130 | 3,140 | +10 | +0.3% | 167,000 |
| 2025/07/30 | 3,100 | 3,132 | 3,100 | 3,130 | +38 | +1.2% | 121,600 |
| 2025/07/29 | 3,083 | 3,100 | 3,073 | 3,092 | -11 | -0.4% | 138,300 |
| 2025/07/28 | 3,106 | 3,118 | 3,088 | 3,103 | +1 | ±0% | 125,300 |
| 2025/07/25 | 3,075 | 3,114 | 3,065 | 3,102 | +27 | +0.9% | 147,900 |
| 2025/07/24 | 3,070 | 3,092 | 3,060 | 3,075 | +14 | +0.5% | 224,100 |
| 2025/07/23 | 3,068 | 3,076 | 3,049 | 3,061 | +13 | +0.4% | 145,200 |
| 2025/07/22 | 3,064 | 3,071 | 3,048 | 3,048 | -19 | -0.6% | 133,000 |
| 2025/07/18 | 3,056 | 3,077 | 3,056 | 3,067 | +18 | +0.6% | 165,800 |
| 2025/07/17 | 3,055 | 3,065 | 3,047 | 3,049 | -12 | -0.4% | 121,700 |
| 2025/07/16 | 3,048 | 3,070 | 3,032 | 3,061 | +1 | ±0% | 150,200 |
| 2025/07/15 | 3,041 | 3,065 | 3,035 | 3,060 | +19 | +0.6% | 151,200 |
| 2025/07/14 | 3,042 | 3,053 | 3,020 | 3,041 | -1 | ±0% | 191,600 |
| 2025/07/11 | 3,044 | 3,065 | 3,035 | 3,042 | +18 | +0.6% | 128,900 |
| 2025/07/10 | 3,044 | 3,048 | 3,015 | 3,024 | -20 | -0.7% | 199,700 |
| 2025/07/09 | 3,054 | 3,067 | 3,040 | 3,044 | ±0 | ±0% | 191,300 |
| 2025/07/08 | 3,049 | 3,058 | 3,031 | 3,044 | -26 | -0.8% | 228,200 |
| 2025/07/07 | 3,116 | 3,116 | 3,065 | 3,070 | -46 | -1.5% | 197,600 |
| 2025/07/04 | 3,077 | 3,119 | 3,071 | 3,116 | +37 | +1.2% | 146,400 |
1～
50
件表示中 / 2803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 | 357,200円 | +0.1% | -10.1% | 3.08% | 10.28倍 | 0.78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 | 108,700円 | +1.6% | +0.6% | 2.58% | 13.17倍 | 1.19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 | 371,500円 | +2.8% | -10.6% | 2.02% | 17.87倍 | 1.00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 | 197,500円 | +0.6% | -33.1% | 2.53% | 14.24倍 | 1.09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 | 513,000円 | +15.6% | +15.1% | 2.92% | 7.43倍 | 0.92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
