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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/12/07 | 3,285 | 3,345 | 3,280 | 3,345 | +95 | +2.9% | 399,900 |
| 2017/12/06 | 3,270 | 3,320 | 3,235 | 3,250 | -10 | -0.3% | 377,900 |
| 2017/12/05 | 3,260 | 3,265 | 3,230 | 3,260 | +35 | +1.1% | 288,800 |
| 2017/12/04 | 3,230 | 3,270 | 3,225 | 3,225 | +30 | +0.9% | 312,000 |
| 2017/12/01 | 3,235 | 3,245 | 3,185 | 3,195 | -35 | -1.1% | 261,100 |
| 2017/11/30 | 3,200 | 3,235 | 3,180 | 3,230 | +70 | +2.2% | 344,800 |
| 2017/11/29 | 3,135 | 3,180 | 3,135 | 3,160 | +45 | +1.4% | 182,300 |
| 2017/11/28 | 3,090 | 3,135 | 3,090 | 3,115 | +20 | +0.6% | 157,000 |
| 2017/11/27 | 3,115 | 3,125 | 3,080 | 3,095 | ±0 | ±0% | 120,700 |
| 2017/11/24 | 3,110 | 3,115 | 3,075 | 3,095 | -10 | -0.3% | 171,200 |
| 2017/11/22 | 3,160 | 3,165 | 3,100 | 3,105 | -35 | -1.1% | 196,300 |
| 2017/11/21 | 3,145 | 3,170 | 3,135 | 3,140 | +10 | +0.3% | 207,900 |
| 2017/11/20 | 3,130 | 3,165 | 3,130 | 3,130 | -5 | -0.2% | 204,400 |
| 2017/11/17 | 3,135 | 3,170 | 3,120 | 3,135 | +5 | +0.2% | 282,200 |
| 2017/11/16 | 3,085 | 3,150 | 3,075 | 3,130 | +45 | +1.5% | 268,900 |
| 2017/11/15 | 3,110 | 3,130 | 3,070 | 3,085 | -15 | -0.5% | 371,200 |
| 2017/11/14 | 3,150 | 3,155 | 3,100 | 3,100 | -40 | -1.3% | 297,400 |
| 2017/11/13 | 3,170 | 3,180 | 3,130 | 3,140 | -30 | -0.9% | 255,900 |
| 2017/11/10 | 3,175 | 3,190 | 3,160 | 3,170 | -20 | -0.6% | 316,100 |
| 2017/11/09 | 3,210 | 3,230 | 3,170 | 3,190 | -10 | -0.3% | 502,900 |
| 2017/11/08 | 3,215 | 3,215 | 3,175 | 3,200 | -20 | -0.6% | 513,100 |
| 2017/11/07 | 3,155 | 3,245 | 3,100 | 3,220 | -255 | -7.3% | 1,218,200 |
| 2017/11/06 | 3,535 | 3,545 | 3,475 | 3,475 | -15 | -0.4% | 164,700 |
| 2017/11/02 | 3,530 | 3,540 | 3,485 | 3,490 | -30 | -0.9% | 229,700 |
| 2017/11/01 | 3,500 | 3,560 | 3,490 | 3,520 | +25 | +0.7% | 279,200 |
| 2017/10/31 | 3,415 | 3,495 | 3,390 | 3,495 | +80 | +2.3% | 388,400 |
| 2017/10/30 | 3,410 | 3,450 | 3,405 | 3,415 | -10 | -0.3% | 199,900 |
| 2017/10/27 | 3,430 | 3,455 | 3,405 | 3,425 | +40 | +1.2% | 247,500 |
| 2017/10/26 | 3,395 | 3,415 | 3,380 | 3,385 | -10 | -0.3% | 142,400 |
| 2017/10/25 | 3,420 | 3,425 | 3,385 | 3,395 | -30 | -0.9% | 171,700 |
| 2017/10/24 | 3,410 | 3,450 | 3,355 | 3,425 | +15 | +0.4% | 386,000 |
| 2017/10/23 | 3,420 | 3,430 | 3,370 | 3,410 | +15 | +0.4% | 240,200 |
| 2017/10/20 | 3,355 | 3,395 | 3,350 | 3,395 | +30 | +0.9% | 208,500 |
| 2017/10/19 | 3,425 | 3,435 | 3,350 | 3,365 | -45 | -1.3% | 319,100 |
| 2017/10/18 | 3,455 | 3,455 | 3,390 | 3,410 | -80 | -2.3% | 457,100 |
| 2017/10/17 | 3,520 | 3,520 | 3,465 | 3,490 | -35 | -1% | 224,200 |
| 2017/10/16 | 3,500 | 3,535 | 3,495 | 3,525 | +30 | +0.9% | 183,000 |
| 2017/10/13 | 3,455 | 3,510 | 3,455 | 3,495 | +35 | +1% | 231,600 |
| 2017/10/12 | 3,460 | 3,490 | 3,455 | 3,460 | +5 | +0.1% | 211,000 |
| 2017/10/11 | 3,480 | 3,510 | 3,455 | 3,455 | -45 | -1.3% | 189,600 |
| 2017/10/10 | 3,490 | 3,540 | 3,475 | 3,500 | +5 | +0.1% | 188,800 |
| 2017/10/06 | 3,530 | 3,530 | 3,475 | 3,495 | -40 | -1.1% | 290,400 |
| 2017/10/05 | 3,495 | 3,560 | 3,460 | 3,535 | +60 | +1.7% | 415,900 |
| 2017/10/04 | 3,440 | 3,500 | 3,430 | 3,475 | +45 | +1.3% | 292,100 |
| 2017/10/03 | 3,350 | 3,445 | 3,340 | 3,430 | +95 | +2.8% | 372,500 |
1801～
1850
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
