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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 3,775 | 3,795 | 3,730 | 3,745 | -30 | -0.8% | 198,500 |
| 2018/12/18 | 3,800 | 3,810 | 3,755 | 3,775 | -85 | -2.2% | 167,100 |
| 2018/12/17 | 3,870 | 3,885 | 3,830 | 3,860 | -10 | -0.3% | 155,200 |
| 2018/12/14 | 3,860 | 3,890 | 3,840 | 3,870 | -10 | -0.3% | 249,500 |
| 2018/12/13 | 3,900 | 3,935 | 3,875 | 3,880 | +5 | +0.1% | 197,700 |
| 2018/12/12 | 3,930 | 3,940 | 3,870 | 3,875 | +10 | +0.3% | 194,500 |
| 2018/12/11 | 3,890 | 3,930 | 3,855 | 3,865 | -40 | -1% | 176,200 |
| 2018/12/10 | 3,965 | 3,980 | 3,890 | 3,905 | -115 | -2.9% | 149,000 |
| 2018/12/07 | 3,970 | 4,025 | 3,960 | 4,020 | +50 | +1.3% | 178,300 |
| 2018/12/06 | 4,020 | 4,030 | 3,945 | 3,970 | -55 | -1.4% | 196,600 |
| 2018/12/05 | 3,980 | 4,045 | 3,965 | 4,025 | +20 | +0.5% | 183,500 |
| 2018/12/04 | 4,065 | 4,075 | 4,005 | 4,005 | -90 | -2.2% | 215,100 |
| 2018/12/03 | 4,125 | 4,145 | 4,085 | 4,095 | -10 | -0.2% | 148,600 |
| 2018/11/30 | 4,085 | 4,130 | 4,085 | 4,105 | +50 | +1.2% | 223,600 |
| 2018/11/29 | 4,180 | 4,180 | 4,055 | 4,055 | -125 | -3% | 225,700 |
| 2018/11/28 | 4,215 | 4,225 | 4,180 | 4,180 | -5 | -0.1% | 141,500 |
| 2018/11/27 | 4,280 | 4,305 | 4,185 | 4,185 | -95 | -2.2% | 173,300 |
| 2018/11/26 | 4,335 | 4,360 | 4,275 | 4,280 | -60 | -1.4% | 285,100 |
| 2018/11/22 | 4,175 | 4,350 | 4,165 | 4,340 | +135 | +3.2% | 183,800 |
| 2018/11/21 | 4,225 | 4,235 | 4,180 | 4,205 | -60 | -1.4% | 128,600 |
| 2018/11/20 | 4,270 | 4,305 | 4,230 | 4,265 | -25 | -0.6% | 211,000 |
| 2018/11/19 | 4,310 | 4,345 | 4,285 | 4,290 | +10 | +0.2% | 229,600 |
| 2018/11/16 | 4,250 | 4,295 | 4,235 | 4,280 | -5 | -0.1% | 195,100 |
| 2018/11/15 | 4,265 | 4,325 | 4,250 | 4,285 | -15 | -0.3% | 141,200 |
| 2018/11/14 | 4,300 | 4,330 | 4,270 | 4,300 | -10 | -0.2% | 148,900 |
| 2018/11/13 | 4,305 | 4,325 | 4,265 | 4,310 | -85 | -1.9% | 248,400 |
| 2018/11/12 | 4,340 | 4,405 | 4,320 | 4,395 | +45 | +1% | 199,300 |
| 2018/11/09 | 4,220 | 4,360 | 4,220 | 4,350 | +150 | +3.6% | 436,200 |
| 2018/11/08 | 4,090 | 4,210 | 4,070 | 4,200 | +130 | +3.2% | 242,500 |
| 2018/11/07 | 4,055 | 4,125 | 4,045 | 4,070 | +25 | +0.6% | 217,000 |
| 2018/11/06 | 4,130 | 4,135 | 4,010 | 4,045 | -25 | -0.6% | 369,700 |
| 2018/11/05 | 3,950 | 4,085 | 3,925 | 4,070 | +75 | +1.9% | 261,800 |
| 2018/11/02 | 4,060 | 4,075 | 3,985 | 3,995 | -65 | -1.6% | 176,100 |
| 2018/11/01 | 4,050 | 4,095 | 4,030 | 4,060 | -30 | -0.7% | 155,500 |
| 2018/10/31 | 4,130 | 4,165 | 4,070 | 4,090 | -50 | -1.2% | 197,800 |
| 2018/10/30 | 4,020 | 4,145 | 4,010 | 4,140 | +115 | +2.9% | 458,500 |
| 2018/10/29 | 3,945 | 4,065 | 3,925 | 4,025 | +115 | +2.9% | 304,400 |
| 2018/10/26 | 3,900 | 3,925 | 3,865 | 3,910 | +10 | +0.3% | 319,300 |
| 2018/10/25 | 3,965 | 3,975 | 3,890 | 3,900 | -130 | -3.2% | 205,100 |
| 2018/10/24 | 4,010 | 4,050 | 3,975 | 4,030 | +60 | +1.5% | 170,000 |
| 2018/10/23 | 4,030 | 4,065 | 3,940 | 3,970 | -60 | -1.5% | 301,400 |
| 2018/10/22 | 4,000 | 4,065 | 3,985 | 4,030 | +60 | +1.5% | 251,200 |
| 2018/10/19 | 4,015 | 4,050 | 3,955 | 3,970 | -45 | -1.1% | 232,000 |
| 2018/10/18 | 4,050 | 4,075 | 4,015 | 4,015 | -75 | -1.8% | 241,400 |
| 2018/10/17 | 4,050 | 4,090 | 4,035 | 4,090 | +55 | +1.4% | 265,200 |
| 2018/10/16 | 4,060 | 4,065 | 4,000 | 4,035 | -45 | -1.1% | 165,300 |
| 2018/10/15 | 4,065 | 4,125 | 4,045 | 4,080 | -5 | -0.1% | 253,400 |
| 2018/10/12 | 4,060 | 4,110 | 4,060 | 4,085 | -15 | -0.4% | 323,300 |
| 2018/10/11 | 4,070 | 4,130 | 4,065 | 4,100 | -40 | -1% | 296,100 |
| 2018/10/10 | 4,085 | 4,155 | 4,085 | 4,140 | +35 | +0.9% | 207,800 |
1551～
1600
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
