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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 3,211 | 3,223 | 3,146 | 3,154 | -43 | -1.3% | 175,000 |
| 2025/02/14 | 3,250 | 3,250 | 3,172 | 3,197 | -84 | -2.6% | 211,700 |
| 2025/02/13 | 3,180 | 3,290 | 3,175 | 3,281 | +127 | +4% | 516,500 |
| 2025/02/12 | 3,210 | 3,263 | 3,118 | 3,154 | +224 | +7.6% | 668,900 |
| 2025/02/10 | 2,942.5 | 2,945 | 2,913.5 | 2,930 | -12.5 | -0.4% | 162,500 |
| 2025/02/07 | 2,927 | 2,960.5 | 2,925 | 2,942.5 | +15 | +0.5% | 135,800 |
| 2025/02/06 | 2,897 | 2,939 | 2,893 | 2,927.5 | +37 | +1.3% | 153,900 |
| 2025/02/05 | 2,900 | 2,917 | 2,883 | 2,890.5 | -15.5 | -0.5% | 172,500 |
| 2025/02/04 | 2,960 | 2,970 | 2,906 | 2,906 | -31 | -1.1% | 169,900 |
| 2025/02/03 | 2,966 | 2,973 | 2,924 | 2,937 | -57 | -1.9% | 241,700 |
| 2025/01/31 | 2,988 | 3,008 | 2,980 | 2,994 | -18 | -0.6% | 111,100 |
| 2025/01/30 | 2,967 | 3,014 | 2,957 | 3,012 | +56.5 | +1.9% | 209,100 |
| 2025/01/29 | 2,975 | 2,975 | 2,952 | 2,955.5 | -5 | -0.2% | 84,800 |
| 2025/01/28 | 2,952 | 2,985 | 2,947 | 2,960.5 | -0.5 | ±0% | 133,900 |
| 2025/01/27 | 2,959 | 2,970 | 2,926.5 | 2,961 | +40.5 | +1.4% | 137,600 |
| 2025/01/24 | 2,931 | 2,952.5 | 2,915.5 | 2,920.5 | +3 | +0.1% | 174,300 |
| 2025/01/23 | 2,900 | 2,919.5 | 2,882 | 2,917.5 | +15 | +0.5% | 130,800 |
| 2025/01/22 | 2,903 | 2,918.5 | 2,898 | 2,902.5 | +1 | ±0% | 129,200 |
| 2025/01/21 | 2,924 | 2,925 | 2,892 | 2,901.5 | +8.5 | +0.3% | 104,000 |
| 2025/01/20 | 2,889.5 | 2,904.5 | 2,880 | 2,893 | +3 | +0.1% | 106,200 |
| 2025/01/17 | 2,894 | 2,910.5 | 2,874 | 2,890 | -4 | -0.1% | 165,400 |
| 2025/01/16 | 2,900 | 2,920.5 | 2,888 | 2,894 | -15 | -0.5% | 182,600 |
| 2025/01/15 | 2,899 | 2,923 | 2,878.5 | 2,909 | +10 | +0.3% | 250,300 |
| 2025/01/14 | 2,952 | 2,970 | 2,892 | 2,899 | -34 | -1.2% | 282,100 |
| 2025/01/10 | 2,930 | 2,951.5 | 2,921 | 2,933 | -9 | -0.3% | 170,900 |
| 2025/01/09 | 2,963 | 2,963 | 2,930 | 2,942 | -21 | -0.7% | 208,400 |
| 2025/01/08 | 3,000 | 3,005 | 2,956.5 | 2,963 | -27 | -0.9% | 155,400 |
| 2025/01/07 | 3,037 | 3,041 | 2,987.5 | 2,990 | -47 | -1.5% | 272,400 |
| 2025/01/06 | 3,032 | 3,057 | 3,013 | 3,037 | ±0 | ±0% | 256,100 |
| 2024/12/30 | 3,004 | 3,038 | 2,998 | 3,037 | +37.5 | +1.3% | 185,400 |
| 2024/12/27 | 2,960 | 3,004 | 2,954 | 2,999.5 | +47.5 | +1.6% | 173,300 |
| 2024/12/26 | 2,942.5 | 2,952 | 2,935.5 | 2,952 | +13.5 | +0.5% | 155,400 |
| 2024/12/25 | 2,936.5 | 2,938.5 | 2,904 | 2,938.5 | +2 | +0.1% | 104,400 |
| 2024/12/24 | 2,920 | 2,938.5 | 2,909.5 | 2,936.5 | +12.5 | +0.4% | 149,800 |
| 2024/12/23 | 2,917.5 | 2,931.5 | 2,890 | 2,924 | +14.5 | +0.5% | 140,100 |
| 2024/12/20 | 2,939 | 2,942.5 | 2,898 | 2,909.5 | -21.5 | -0.7% | 173,200 |
| 2024/12/19 | 2,912 | 2,945 | 2,912 | 2,931 | +19 | +0.7% | 136,000 |
| 2024/12/18 | 2,921 | 2,927 | 2,910 | 2,912 | -3.5 | -0.1% | 133,200 |
| 2024/12/17 | 2,949 | 2,951 | 2,911.5 | 2,915.5 | -33.5 | -1.1% | 132,300 |
| 2024/12/16 | 2,970 | 2,976.5 | 2,938 | 2,949 | -23 | -0.8% | 155,700 |
| 2024/12/13 | 2,966 | 2,984 | 2,950.5 | 2,972 | -13 | -0.4% | 165,300 |
| 2024/12/12 | 2,980 | 2,993 | 2,964.5 | 2,985 | +19 | +0.6% | 186,800 |
| 2024/12/11 | 2,976 | 2,978 | 2,957 | 2,966 | +9 | +0.3% | 147,200 |
| 2024/12/10 | 2,976 | 2,978 | 2,954 | 2,957 | ±0 | ±0% | 120,500 |
| 2024/12/09 | 2,957.5 | 2,979.5 | 2,942 | 2,957 | +0.5 | ±0% | 129,100 |
| 2024/12/06 | 2,976 | 2,985 | 2,952 | 2,956.5 | -6.5 | -0.2% | 143,300 |
| 2024/12/05 | 2,978 | 2,982.5 | 2,947.5 | 2,963 | -15 | -0.5% | 207,000 |
| 2024/12/04 | 3,020 | 3,023 | 2,978 | 2,978 | -28 | -0.9% | 164,500 |
| 2024/12/03 | 3,000 | 3,029 | 2,985 | 3,006 | -6 | -0.2% | 174,100 |
| 2024/12/02 | 3,000 | 3,012 | 2,977 | 3,012 | +6 | +0.2% | 168,100 |
51～
100
件表示中 / 2710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 | 319,400円 | +1.9% | +2.9% | 3.44% | 7.31倍 | 0.72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 | 86,300円 | +5.9% | +9.5% | 3.24% | 11.17倍 | 0.99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 | 329,000円 | +5.4% | -1.1% | 1.98% | 15.81倍 | 0.89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 | 181,400円 | +3.4% | +37.9% | 2.76% | 14.98倍 | 1.08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 | 412,000円 | +14.7% | +12.9% | 2.67% | 6.99倍 | 0.80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
