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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 2025/04/01 | 3,279 | 3,299 | 3,260 | 3,264 | +3 | +0.1% | 121,700 |
| 2025/03/31 | 3,285 | 3,298 | 3,221 | 3,261 | -60 | -1.8% | 224,200 |
| 2025/03/28 | 3,301 | 3,330 | 3,278 | 3,321 | -33 | -1% | 155,900 |
| 2025/03/27 | 3,328 | 3,355 | 3,291 | 3,354 | +44 | +1.3% | 195,100 |
| 2025/03/26 | 3,327 | 3,329 | 3,289 | 3,310 | -17 | -0.5% | 190,700 |
| 2025/03/25 | 3,380 | 3,380 | 3,288 | 3,327 | -14 | -0.4% | 204,600 |
| 2025/03/24 | 3,345 | 3,357 | 3,306 | 3,341 | +3 | +0.1% | 151,400 |
| 2025/03/21 | 3,310 | 3,349 | 3,305 | 3,338 | +28 | +0.8% | 163,700 |
| 2025/03/19 | 3,266 | 3,327 | 3,265 | 3,310 | +44 | +1.3% | 135,600 |
| 2025/03/18 | 3,232 | 3,270 | 3,221 | 3,266 | +52 | +1.6% | 188,600 |
| 2025/03/17 | 3,200 | 3,229 | 3,173 | 3,214 | +10 | +0.3% | 148,700 |
| 2025/03/14 | 3,171 | 3,209 | 3,171 | 3,204 | +5 | +0.2% | 139,200 |
| 2025/03/13 | 3,159 | 3,211 | 3,150 | 3,199 | +26 | +0.8% | 186,800 |
| 2025/03/12 | 3,060 | 3,191 | 3,060 | 3,173 | +111 | +3.6% | 287,800 |
| 2025/03/11 | 3,075 | 3,119 | 3,033 | 3,062 | -31 | -1% | 284,900 |
| 2025/03/10 | 3,135 | 3,145 | 3,088 | 3,093 | -24 | -0.8% | 196,800 |
51～
100
件表示中 / 2773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 | 318,700円 | +0.1% | -19.4% | 3.45% | 9.17倍 | 0.70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 | 89,200円 | +1.6% | +0.6% | 3.14% | 10.81倍 | 0.98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 | 356,500円 | +2.8% | -10.6% | 2.10% | 17.13倍 | 0.96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 | 187,300円 | +0.6% | -33.1% | 2.67% | 13.49倍 | 1.03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 | 472,500円 | +15.6% | +15.1% | 3.17% | 6.84倍 | 0.84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
