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 |
|---|---|---|---|---|---|---|---|
| 2018/05/09 | 3,955 | 4,045 | 3,950 | 4,005 | +105 | +2.7% | 482,100 |
| 2018/05/08 | 3,785 | 4,010 | 3,775 | 3,900 | +210 | +5.7% | 708,200 |
| 2018/05/07 | 3,700 | 3,715 | 3,665 | 3,690 | ±0 | ±0% | 184,700 |
| 2018/05/02 | 3,680 | 3,715 | 3,670 | 3,690 | +25 | +0.7% | 177,500 |
| 2018/05/01 | 3,665 | 3,675 | 3,640 | 3,665 | -20 | -0.5% | 128,100 |
| 2018/04/27 | 3,690 | 3,695 | 3,645 | 3,685 | +15 | +0.4% | 162,000 |
| 2018/04/26 | 3,645 | 3,675 | 3,625 | 3,670 | +35 | +1% | 147,800 |
| 2018/04/25 | 3,585 | 3,665 | 3,580 | 3,635 | +15 | +0.4% | 269,200 |
| 2018/04/24 | 3,675 | 3,680 | 3,605 | 3,620 | -75 | -2% | 387,100 |
| 2018/04/23 | 3,780 | 3,785 | 3,690 | 3,695 | -85 | -2.2% | 185,700 |
| 2018/04/20 | 3,730 | 3,800 | 3,715 | 3,780 | +65 | +1.7% | 350,200 |
| 2018/04/19 | 3,685 | 3,720 | 3,660 | 3,715 | +30 | +0.8% | 174,100 |
| 2018/04/18 | 3,635 | 3,695 | 3,635 | 3,685 | +55 | +1.5% | 197,200 |
| 2018/04/17 | 3,620 | 3,645 | 3,610 | 3,630 | ±0 | ±0% | 135,700 |
| 2018/04/16 | 3,565 | 3,635 | 3,555 | 3,630 | +85 | +2.4% | 220,500 |
| 2018/04/13 | 3,565 | 3,565 | 3,525 | 3,545 | -15 | -0.4% | 190,000 |
| 2018/04/12 | 3,545 | 3,565 | 3,505 | 3,560 | ±0 | ±0% | 184,600 |
| 2018/04/11 | 3,585 | 3,585 | 3,505 | 3,560 | -35 | -1% | 181,500 |
| 2018/04/10 | 3,620 | 3,685 | 3,575 | 3,595 | -15 | -0.4% | 263,000 |
| 2018/04/09 | 3,590 | 3,620 | 3,570 | 3,610 | +40 | +1.1% | 255,600 |
| 2018/04/06 | 3,550 | 3,600 | 3,525 | 3,570 | +20 | +0.6% | 232,400 |
| 2018/04/05 | 3,585 | 3,600 | 3,540 | 3,550 | -15 | -0.4% | 295,800 |
| 2018/04/04 | 3,480 | 3,585 | 3,465 | 3,565 | +100 | +2.9% | 366,800 |
| 2018/04/03 | 3,380 | 3,475 | 3,375 | 3,465 | +75 | +2.2% | 285,700 |
| 2018/04/02 | 3,365 | 3,415 | 3,365 | 3,390 | -10 | -0.3% | 185,600 |
| 2018/03/30 | 3,350 | 3,420 | 3,340 | 3,400 | +45 | +1.3% | 280,700 |
| 2018/03/29 | 3,335 | 3,360 | 3,325 | 3,355 | +35 | +1.1% | 204,400 |
| 2018/03/28 | 3,285 | 3,325 | 3,250 | 3,320 | -35 | -1% | 263,000 |
| 2018/03/27 | 3,275 | 3,360 | 3,275 | 3,355 | +80 | +2.4% | 424,700 |
| 2018/03/26 | 3,255 | 3,280 | 3,255 | 3,275 | +10 | +0.3% | 265,600 |
| 2018/03/23 | 3,260 | 3,290 | 3,255 | 3,265 | -25 | -0.8% | 286,700 |
| 2018/03/22 | 3,270 | 3,300 | 3,265 | 3,290 | +5 | +0.2% | 175,900 |
| 2018/03/20 | 3,270 | 3,300 | 3,250 | 3,285 | +10 | +0.3% | 144,500 |
| 2018/03/19 | 3,270 | 3,295 | 3,260 | 3,275 | ±0 | ±0% | 137,700 |
| 2018/03/16 | 3,280 | 3,300 | 3,265 | 3,275 | +5 | +0.2% | 122,000 |
| 2018/03/15 | 3,310 | 3,315 | 3,240 | 3,270 | -45 | -1.4% | 172,300 |
| 2018/03/14 | 3,280 | 3,325 | 3,275 | 3,315 | +45 | +1.4% | 146,600 |
| 2018/03/13 | 3,245 | 3,285 | 3,235 | 3,270 | +20 | +0.6% | 112,400 |
| 2018/03/12 | 3,275 | 3,280 | 3,230 | 3,250 | -10 | -0.3% | 141,800 |
| 2018/03/09 | 3,290 | 3,335 | 3,255 | 3,260 | -15 | -0.5% | 317,400 |
| 2018/03/08 | 3,275 | 3,295 | 3,255 | 3,275 | -25 | -0.8% | 201,200 |
| 2018/03/07 | 3,290 | 3,330 | 3,275 | 3,300 | +15 | +0.5% | 216,400 |
| 2018/03/06 | 3,230 | 3,305 | 3,230 | 3,285 | +85 | +2.7% | 294,300 |
| 2018/03/05 | 3,165 | 3,210 | 3,165 | 3,200 | +25 | +0.8% | 214,100 |
| 2018/03/02 | 3,165 | 3,200 | 3,160 | 3,175 | -5 | -0.2% | 215,300 |
| 2018/03/01 | 3,175 | 3,215 | 3,160 | 3,180 | +20 | +0.6% | 217,500 |
| 2018/02/28 | 3,190 | 3,210 | 3,155 | 3,160 | -35 | -1.1% | 276,300 |
| 2018/02/27 | 3,245 | 3,245 | 3,190 | 3,195 | -25 | -0.8% | 151,300 |
| 2018/02/26 | 3,255 | 3,260 | 3,220 | 3,220 | +5 | +0.2% | 131,300 |
| 2018/02/23 | 3,225 | 3,240 | 3,205 | 3,215 | -10 | -0.3% | 213,500 |
1751～
1800
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
