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 |
|---|---|---|---|---|---|---|---|
| 2019/08/07 | 2,763 | 2,766 | 2,687 | 2,721 | -69 | -2.5% | 477,300 |
| 2019/08/06 | 2,695 | 2,797 | 2,660 | 2,790 | -225 | -7.5% | 742,400 |
| 2019/08/05 | 3,075 | 3,085 | 3,010 | 3,015 | -85 | -2.7% | 317,000 |
| 2019/08/02 | 3,130 | 3,155 | 3,090 | 3,100 | -80 | -2.5% | 176,300 |
| 2019/08/01 | 3,140 | 3,180 | 3,110 | 3,180 | -15 | -0.5% | 172,000 |
| 2019/07/31 | 3,200 | 3,240 | 3,190 | 3,195 | -20 | -0.6% | 217,100 |
| 2019/07/30 | 3,185 | 3,215 | 3,160 | 3,215 | +75 | +2.4% | 207,000 |
| 2019/07/29 | 3,140 | 3,150 | 3,115 | 3,140 | +10 | +0.3% | 106,900 |
| 2019/07/26 | 3,120 | 3,150 | 3,105 | 3,130 | -5 | -0.2% | 127,900 |
| 2019/07/25 | 3,100 | 3,150 | 3,060 | 3,135 | +15 | +0.5% | 250,200 |
| 2019/07/24 | 3,190 | 3,190 | 3,120 | 3,120 | -85 | -2.7% | 295,700 |
| 2019/07/23 | 3,160 | 3,215 | 3,145 | 3,205 | +30 | +0.9% | 119,100 |
| 2019/07/22 | 3,210 | 3,210 | 3,170 | 3,175 | -85 | -2.6% | 180,700 |
| 2019/07/19 | 3,180 | 3,260 | 3,175 | 3,260 | +85 | +2.7% | 130,500 |
| 2019/07/18 | 3,250 | 3,255 | 3,170 | 3,175 | -65 | -2% | 172,100 |
| 2019/07/17 | 3,230 | 3,270 | 3,210 | 3,240 | -5 | -0.2% | 114,000 |
| 2019/07/16 | 3,255 | 3,265 | 3,220 | 3,245 | -45 | -1.4% | 99,700 |
| 2019/07/12 | 3,300 | 3,320 | 3,270 | 3,290 | ±0 | ±0% | 149,700 |
| 2019/07/11 | 3,300 | 3,305 | 3,255 | 3,290 | +5 | +0.2% | 129,000 |
| 2019/07/10 | 3,260 | 3,300 | 3,245 | 3,285 | +30 | +0.9% | 197,700 |
| 2019/07/09 | 3,235 | 3,280 | 3,235 | 3,255 | +50 | +1.6% | 165,400 |
| 2019/07/08 | 3,250 | 3,260 | 3,195 | 3,205 | -65 | -2% | 184,300 |
| 2019/07/05 | 3,305 | 3,305 | 3,230 | 3,270 | -15 | -0.5% | 181,700 |
| 2019/07/04 | 3,265 | 3,285 | 3,250 | 3,285 | +40 | +1.2% | 154,600 |
| 2019/07/03 | 3,260 | 3,290 | 3,220 | 3,245 | +55 | +1.7% | 195,100 |
| 2019/07/02 | 3,190 | 3,215 | 3,180 | 3,190 | -10 | -0.3% | 144,800 |
| 2019/07/01 | 3,190 | 3,230 | 3,180 | 3,200 | +35 | +1.1% | 151,100 |
| 2019/06/28 | 3,125 | 3,175 | 3,125 | 3,165 | +40 | +1.3% | 187,300 |
| 2019/06/27 | 3,115 | 3,150 | 3,095 | 3,125 | -10 | -0.3% | 183,200 |
| 2019/06/26 | 3,155 | 3,155 | 3,115 | 3,135 | -25 | -0.8% | 144,900 |
| 2019/06/25 | 3,160 | 3,205 | 3,145 | 3,160 | ±0 | ±0% | 223,500 |
| 2019/06/24 | 3,190 | 3,195 | 3,140 | 3,160 | ±0 | ±0% | 175,900 |
| 2019/06/21 | 3,125 | 3,170 | 3,105 | 3,160 | +35 | +1.1% | 304,500 |
| 2019/06/20 | 3,125 | 3,130 | 3,100 | 3,125 | +35 | +1.1% | 159,500 |
| 2019/06/19 | 3,085 | 3,105 | 3,050 | 3,090 | -10 | -0.3% | 328,700 |
| 2019/06/18 | 3,155 | 3,170 | 3,075 | 3,100 | -65 | -2.1% | 301,400 |
| 2019/06/17 | 3,150 | 3,180 | 3,135 | 3,165 | -10 | -0.3% | 156,200 |
| 2019/06/14 | 3,215 | 3,215 | 3,155 | 3,175 | -70 | -2.2% | 277,600 |
| 2019/06/13 | 3,290 | 3,300 | 3,240 | 3,245 | -40 | -1.2% | 154,700 |
| 2019/06/12 | 3,290 | 3,305 | 3,280 | 3,285 | +20 | +0.6% | 117,800 |
| 2019/06/11 | 3,270 | 3,280 | 3,250 | 3,265 | +10 | +0.3% | 133,700 |
| 2019/06/10 | 3,220 | 3,270 | 3,220 | 3,255 | +40 | +1.2% | 318,200 |
| 2019/06/07 | 3,260 | 3,265 | 3,215 | 3,215 | -55 | -1.7% | 209,800 |
| 2019/06/06 | 3,305 | 3,310 | 3,270 | 3,270 | -15 | -0.5% | 140,000 |
| 2019/06/05 | 3,255 | 3,285 | 3,225 | 3,285 | +75 | +2.3% | 175,400 |
| 2019/06/04 | 3,265 | 3,275 | 3,200 | 3,210 | -30 | -0.9% | 153,200 |
| 2019/06/03 | 3,260 | 3,260 | 3,230 | 3,240 | -65 | -2% | 136,600 |
| 2019/05/31 | 3,295 | 3,330 | 3,290 | 3,305 | ±0 | ±0% | 252,800 |
| 2019/05/30 | 3,330 | 3,335 | 3,285 | 3,305 | -115 | -3.4% | 300,900 |
| 2019/05/29 | 3,365 | 3,440 | 3,320 | 3,420 | -15 | -0.4% | 325,000 |
1401～
1450
件表示中 / 2711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 | 320,100円 | +1.9% | +2.9% | 3.44% | 7.33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 | 86,200円 | +5.9% | +9.5% | 3.25% | 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 | 329,500円 | +5.4% | -1.1% | 1.97% | 15.83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 | 181,100円 | +3.4% | +37.9% | 2.76% | 14.95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 | 412,500円 | +14.7% | +12.9% | 2.67% | 7.00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
