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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 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 |
| 2018/02/22 | 3,255 | 3,255 | 3,220 | 3,225 | -85 | -2.6% | 196,600 |
| 2018/02/21 | 3,300 | 3,330 | 3,280 | 3,310 | -35 | -1% | 172,600 |
| 2018/02/20 | 3,320 | 3,355 | 3,310 | 3,345 | +15 | +0.5% | 137,600 |
| 2018/02/19 | 3,275 | 3,340 | 3,270 | 3,330 | +80 | +2.5% | 137,100 |
| 2018/02/16 | 3,200 | 3,275 | 3,185 | 3,250 | +85 | +2.7% | 172,000 |
| 2018/02/15 | 3,180 | 3,225 | 3,160 | 3,165 | -10 | -0.3% | 214,700 |
| 2018/02/14 | 3,210 | 3,230 | 3,150 | 3,175 | -35 | -1.1% | 300,700 |
| 2018/02/13 | 3,300 | 3,300 | 3,205 | 3,210 | -65 | -2% | 250,100 |
| 2018/02/09 | 3,270 | 3,295 | 3,210 | 3,275 | -85 | -2.5% | 466,500 |
| 2018/02/08 | 3,330 | 3,380 | 3,320 | 3,360 | +35 | +1.1% | 311,100 |
| 2018/02/07 | 3,280 | 3,385 | 3,270 | 3,325 | +70 | +2.2% | 552,300 |
| 2018/02/06 | 3,100 | 3,285 | 3,095 | 3,255 | +120 | +3.8% | 858,400 |
| 2018/02/05 | 3,185 | 3,220 | 3,135 | 3,135 | -75 | -2.3% | 258,100 |
| 2018/02/02 | 3,230 | 3,240 | 3,200 | 3,210 | -35 | -1.1% | 175,700 |
| 2018/02/01 | 3,225 | 3,255 | 3,220 | 3,245 | +30 | +0.9% | 131,900 |
| 2018/01/31 | 3,240 | 3,270 | 3,210 | 3,215 | -25 | -0.8% | 206,900 |
| 2018/01/30 | 3,255 | 3,265 | 3,215 | 3,240 | -15 | -0.5% | 169,400 |
| 2018/01/29 | 3,285 | 3,300 | 3,250 | 3,255 | -30 | -0.9% | 145,300 |
| 2018/01/26 | 3,280 | 3,305 | 3,265 | 3,285 | +5 | +0.2% | 215,500 |
1801～
1850
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
