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 |
|---|---|---|---|---|---|---|---|
| 2018/02/22 | 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 |
| 2018/01/25 | 3,220 | 3,290 | 3,210 | 3,280 | +35 | +1.1% | 262,500 |
| 2018/01/24 | 3,245 | 3,255 | 3,230 | 3,245 | +5 | +0.2% | 166,500 |
| 2018/01/23 | 3,240 | 3,255 | 3,225 | 3,240 | -15 | -0.5% | 267,700 |
| 2018/01/22 | 3,220 | 3,285 | 3,200 | 3,255 | +65 | +2% | 378,800 |
| 2018/01/19 | 3,170 | 3,220 | 3,160 | 3,190 | +10 | +0.3% | 157,300 |
| 2018/01/18 | 3,235 | 3,245 | 3,175 | 3,180 | -55 | -1.7% | 317,600 |
| 2018/01/17 | 3,250 | 3,260 | 3,215 | 3,235 | -25 | -0.8% | 216,500 |
| 2018/01/16 | 3,250 | 3,265 | 3,240 | 3,260 | ±0 | ±0% | 167,600 |
| 2018/01/15 | 3,255 | 3,280 | 3,220 | 3,260 | -10 | -0.3% | 149,500 |
| 2018/01/12 | 3,305 | 3,310 | 3,260 | 3,270 | -55 | -1.7% | 272,600 |
| 2018/01/11 | 3,370 | 3,375 | 3,320 | 3,325 | -65 | -1.9% | 259,100 |
| 2018/01/10 | 3,400 | 3,430 | 3,390 | 3,390 | ±0 | ±0% | 219,500 |
| 2018/01/09 | 3,385 | 3,410 | 3,370 | 3,390 | -25 | -0.7% | 256,700 |
| 2018/01/05 | 3,430 | 3,440 | 3,405 | 3,415 | ±0 | ±0% | 187,700 |
| 2018/01/04 | 3,430 | 3,435 | 3,385 | 3,415 | +15 | +0.4% | 215,000 |
| 2017/12/29 | 3,370 | 3,405 | 3,360 | 3,400 | +30 | +0.9% | 135,500 |
| 2017/12/28 | 3,420 | 3,420 | 3,365 | 3,370 | -45 | -1.3% | 80,900 |
| 2017/12/27 | 3,425 | 3,425 | 3,400 | 3,415 | +5 | +0.1% | 76,000 |
| 2017/12/26 | 3,405 | 3,440 | 3,390 | 3,410 | +5 | +0.1% | 114,400 |
| 2017/12/25 | 3,390 | 3,415 | 3,385 | 3,405 | +15 | +0.4% | 62,900 |
| 2017/12/22 | 3,405 | 3,420 | 3,385 | 3,390 | -10 | -0.3% | 86,700 |
| 2017/12/21 | 3,385 | 3,420 | 3,355 | 3,400 | -15 | -0.4% | 167,700 |
| 2017/12/20 | 3,435 | 3,445 | 3,400 | 3,415 | -20 | -0.6% | 137,000 |
| 2017/12/19 | 3,440 | 3,450 | 3,395 | 3,435 | -10 | -0.3% | 143,800 |
| 2017/12/18 | 3,395 | 3,460 | 3,375 | 3,445 | +95 | +2.8% | 252,200 |
| 2017/12/15 | 3,360 | 3,385 | 3,335 | 3,350 | -10 | -0.3% | 501,300 |
| 2017/12/14 | 3,350 | 3,390 | 3,325 | 3,360 | +10 | +0.3% | 210,700 |
| 2017/12/13 | 3,370 | 3,410 | 3,350 | 3,350 | -30 | -0.9% | 149,200 |
| 2017/12/12 | 3,430 | 3,465 | 3,355 | 3,380 | -45 | -1.3% | 290,700 |
| 2017/12/11 | 3,400 | 3,440 | 3,385 | 3,425 | +5 | +0.1% | 264,500 |
| 2017/12/08 | 3,375 | 3,435 | 3,345 | 3,420 | +75 | +2.2% | 546,200 |
1801～
1850
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
