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 |
|---|---|---|---|---|---|---|---|
| 2019/07/03 | 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 |
| 2019/05/28 | 3,490 | 3,500 | 3,400 | 3,435 | -95 | -2.7% | 399,600 |
| 2019/05/27 | 3,590 | 3,590 | 3,510 | 3,530 | -75 | -2.1% | 319,200 |
| 2019/05/24 | 3,580 | 3,630 | 3,540 | 3,605 | +70 | +2% | 471,300 |
| 2019/05/23 | 3,445 | 3,580 | 3,440 | 3,535 | +130 | +3.8% | 461,000 |
| 2019/05/22 | 3,350 | 3,410 | 3,335 | 3,405 | +75 | +2.3% | 331,400 |
| 2019/05/21 | 3,330 | 3,375 | 3,320 | 3,330 | -5 | -0.1% | 235,300 |
| 2019/05/20 | 3,280 | 3,375 | 3,280 | 3,335 | +115 | +3.6% | 273,800 |
| 2019/05/17 | 3,260 | 3,280 | 3,210 | 3,220 | -35 | -1.1% | 154,400 |
| 2019/05/16 | 3,315 | 3,330 | 3,240 | 3,255 | -50 | -1.5% | 171,500 |
| 2019/05/15 | 3,240 | 3,320 | 3,235 | 3,305 | +85 | +2.6% | 290,700 |
| 2019/05/14 | 3,340 | 3,350 | 3,160 | 3,220 | -190 | -5.6% | 378,700 |
| 2019/05/13 | 3,390 | 3,435 | 3,390 | 3,410 | ±0 | ±0% | 203,000 |
| 2019/05/10 | 3,380 | 3,425 | 3,360 | 3,410 | +25 | +0.7% | 248,000 |
| 2019/05/09 | 3,480 | 3,490 | 3,365 | 3,385 | -140 | -4% | 265,000 |
| 2019/05/08 | 3,525 | 3,555 | 3,510 | 3,525 | -35 | -1% | 182,400 |
| 2019/05/07 | 3,550 | 3,595 | 3,545 | 3,560 | +40 | +1.1% | 247,700 |
| 2019/04/26 | 3,515 | 3,530 | 3,490 | 3,520 | -30 | -0.8% | 154,600 |
| 2019/04/25 | 3,530 | 3,560 | 3,510 | 3,550 | +50 | +1.4% | 160,600 |
| 2019/04/24 | 3,595 | 3,595 | 3,500 | 3,500 | -85 | -2.4% | 193,300 |
| 2019/04/23 | 3,595 | 3,615 | 3,575 | 3,585 | +5 | +0.1% | 110,600 |
| 2019/04/22 | 3,560 | 3,595 | 3,560 | 3,580 | ±0 | ±0% | 116,800 |
| 2019/04/19 | 3,595 | 3,595 | 3,570 | 3,580 | +15 | +0.4% | 107,500 |
| 2019/04/18 | 3,600 | 3,610 | 3,560 | 3,565 | -50 | -1.4% | 178,100 |
| 2019/04/17 | 3,660 | 3,670 | 3,615 | 3,615 | -60 | -1.6% | 173,400 |
1501～
1550
件表示中 / 2787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 | 335,000円 | +0.1% | -10.1% | 3.28% | 9.64倍 | 0.74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 | 102,400円 | +1.6% | +0.6% | 2.73% | 12.41倍 | 1.12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 | 370,000円 | +2.8% | -10.6% | 2.03% | 17.79倍 | 0.99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 | 188,800円 | +0.6% | -33.1% | 2.65% | 13.61倍 | 1.04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 | 489,500円 | +15.6% | +15.1% | 3.06% | 7.09倍 | 0.87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
