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 |
|---|---|---|---|---|---|---|---|
| 2018/10/01 | 4,195 | 4,210 | 4,150 | 4,180 | -10 | -0.2% | 199,400 |
| 2018/09/28 | 4,145 | 4,220 | 4,125 | 4,190 | +65 | +1.6% | 231,100 |
| 2018/09/27 | 4,165 | 4,170 | 4,090 | 4,125 | -50 | -1.2% | 221,100 |
| 2018/09/26 | 4,090 | 4,185 | 4,060 | 4,175 | +90 | +2.2% | 214,700 |
| 2018/09/25 | 4,110 | 4,140 | 4,045 | 4,085 | -60 | -1.4% | 449,500 |
| 2018/09/21 | 4,140 | 4,205 | 4,105 | 4,145 | +50 | +1.2% | 692,500 |
| 2018/09/20 | 4,115 | 4,125 | 4,060 | 4,095 | +30 | +0.7% | 213,900 |
| 2018/09/19 | 4,060 | 4,080 | 4,030 | 4,065 | +25 | +0.6% | 200,900 |
| 2018/09/18 | 3,920 | 4,045 | 3,895 | 4,040 | +125 | +3.2% | 249,800 |
| 2018/09/14 | 3,935 | 3,975 | 3,905 | 3,915 | ±0 | ±0% | 252,800 |
| 2018/09/13 | 3,875 | 3,950 | 3,870 | 3,915 | +60 | +1.6% | 177,300 |
| 2018/09/12 | 3,800 | 3,860 | 3,790 | 3,855 | +30 | +0.8% | 143,700 |
| 2018/09/11 | 3,800 | 3,860 | 3,800 | 3,825 | +20 | +0.5% | 153,300 |
| 2018/09/10 | 3,845 | 3,845 | 3,780 | 3,805 | -10 | -0.3% | 137,100 |
| 2018/09/07 | 3,775 | 3,825 | 3,750 | 3,815 | +40 | +1.1% | 186,900 |
| 2018/09/06 | 3,780 | 3,815 | 3,775 | 3,775 | -25 | -0.7% | 227,900 |
| 2018/09/05 | 3,880 | 3,880 | 3,790 | 3,800 | -100 | -2.6% | 188,200 |
| 2018/09/04 | 3,980 | 3,980 | 3,875 | 3,900 | -30 | -0.8% | 159,800 |
| 2018/09/03 | 3,855 | 3,945 | 3,855 | 3,930 | +75 | +1.9% | 219,700 |
| 2018/08/31 | 3,870 | 3,885 | 3,835 | 3,855 | -35 | -0.9% | 236,500 |
| 2018/08/30 | 3,825 | 3,945 | 3,810 | 3,890 | +135 | +3.6% | 810,800 |
| 2018/08/29 | 3,735 | 3,780 | 3,730 | 3,755 | ±0 | ±0% | 199,800 |
| 2018/08/28 | 3,830 | 3,835 | 3,750 | 3,755 | -100 | -2.6% | 318,700 |
| 2018/08/27 | 3,855 | 3,895 | 3,825 | 3,855 | -20 | -0.5% | 178,000 |
| 2018/08/24 | 3,855 | 3,880 | 3,840 | 3,875 | +40 | +1% | 181,700 |
| 2018/08/23 | 3,840 | 3,880 | 3,835 | 3,835 | -45 | -1.2% | 145,600 |
| 2018/08/22 | 3,835 | 3,895 | 3,835 | 3,880 | +20 | +0.5% | 155,500 |
| 2018/08/21 | 3,840 | 3,870 | 3,820 | 3,860 | +10 | +0.3% | 121,200 |
| 2018/08/20 | 3,890 | 3,915 | 3,840 | 3,850 | -30 | -0.8% | 126,800 |
| 2018/08/17 | 3,890 | 3,900 | 3,870 | 3,880 | +5 | +0.1% | 147,800 |
| 2018/08/16 | 3,900 | 3,990 | 3,825 | 3,875 | ±0 | ±0% | 275,400 |
| 2018/08/15 | 3,845 | 3,885 | 3,845 | 3,875 | +40 | +1% | 198,700 |
| 2018/08/14 | 3,770 | 3,845 | 3,765 | 3,835 | +75 | +2% | 224,600 |
| 2018/08/13 | 3,810 | 3,810 | 3,760 | 3,760 | -55 | -1.4% | 196,200 |
| 2018/08/10 | 3,875 | 3,880 | 3,810 | 3,815 | -20 | -0.5% | 300,500 |
| 2018/08/09 | 3,785 | 3,850 | 3,720 | 3,835 | +50 | +1.3% | 569,700 |
| 2018/08/08 | 3,805 | 3,895 | 3,705 | 3,785 | -35 | -0.9% | 672,800 |
| 2018/08/07 | 3,895 | 3,900 | 3,605 | 3,820 | -205 | -5.1% | 715,000 |
| 2018/08/06 | 4,010 | 4,065 | 4,010 | 4,025 | +30 | +0.8% | 254,800 |
| 2018/08/03 | 4,110 | 4,110 | 3,985 | 3,995 | -65 | -1.6% | 253,300 |
| 2018/08/02 | 4,125 | 4,135 | 4,040 | 4,060 | -65 | -1.6% | 274,000 |
| 2018/08/01 | 4,165 | 4,200 | 4,085 | 4,125 | -30 | -0.7% | 383,000 |
| 2018/07/31 | 4,120 | 4,170 | 4,065 | 4,155 | +35 | +0.8% | 283,000 |
| 2018/07/30 | 4,110 | 4,145 | 4,100 | 4,120 | ±0 | ±0% | 269,300 |
| 2018/07/27 | 4,180 | 4,185 | 4,100 | 4,120 | -45 | -1.1% | 280,200 |
| 2018/07/26 | 4,105 | 4,175 | 4,090 | 4,165 | +80 | +2% | 321,700 |
| 2018/07/25 | 3,985 | 4,105 | 3,980 | 4,085 | +30 | +0.7% | 455,100 |
| 2018/07/24 | 4,060 | 4,080 | 4,025 | 4,055 | +50 | +1.2% | 171,300 |
| 2018/07/23 | 4,050 | 4,075 | 3,995 | 4,005 | -45 | -1.1% | 244,800 |
| 2018/07/20 | 4,050 | 4,135 | 4,005 | 4,050 | +15 | +0.4% | 490,900 |
1651～
1700
件表示中 / 2756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 | 304,400円 | +0.1% | -19.4% | 3.61% | 8.76倍 | 0.67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 | 86,800円 | +1.6% | +0.6% | 3.23% | 10.52倍 | 0.95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 | 351,500円 | +5.4% | -1.1% | 1.85% | 16.89倍 | 0.95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 | 178,400円 | +0.6% | -33.1% | 2.80% | 12.85倍 | 0.98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 | 450,500円 | +15.6% | +15.1% | 3.33% | 6.53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
