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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 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 |
| 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 |
1851～
1900
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
