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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 3,120 | 3,175 | 3,095 | 3,160 | +239 | +8.2% | 1,288,400 |
| 2017/07/19 | 2,920 | 2,939 | 2,917 | 2,921 | +2 | +0.1% | 169,300 |
| 2017/07/18 | 2,942 | 2,959 | 2,916 | 2,919 | -10 | -0.3% | 184,800 |
| 2017/07/14 | 2,936 | 2,952 | 2,926 | 2,929 | -5 | -0.2% | 261,400 |
| 2017/07/13 | 2,943 | 2,989 | 2,933 | 2,934 | +13 | +0.4% | 379,300 |
| 2017/07/12 | 2,914 | 2,933 | 2,905 | 2,921 | +7 | +0.2% | 238,300 |
| 2017/07/11 | 2,915 | 2,924 | 2,903 | 2,914 | -1 | ±0% | 272,600 |
| 2017/07/10 | 2,926 | 2,934 | 2,911 | 2,915 | -10 | -0.3% | 247,200 |
| 2017/07/07 | 2,978 | 3,005 | 2,920 | 2,925 | -56 | -1.9% | 446,400 |
| 2017/07/06 | 2,922 | 2,981 | 2,914 | 2,981 | +48 | +1.6% | 325,400 |
| 2017/07/05 | 2,950 | 2,950 | 2,905 | 2,933 | -18 | -0.6% | 231,200 |
| 2017/07/04 | 2,958 | 2,960 | 2,932 | 2,951 | +3 | +0.1% | 290,800 |
| 2017/07/03 | 2,981 | 2,983 | 2,942 | 2,948 | -20 | -0.7% | 267,300 |
| 2017/06/30 | 2,999 | 2,999 | 2,965 | 2,968 | -47 | -1.6% | 320,800 |
| 2017/06/29 | 2,998 | 3,015 | 2,961 | 3,015 | +17 | +0.6% | 274,100 |
| 2017/06/28 | 3,000 | 3,015 | 2,990 | 2,998 | -7 | -0.2% | 219,500 |
| 2017/06/27 | 3,020 | 3,020 | 3,000 | 3,005 | -15 | -0.5% | 133,200 |
| 2017/06/26 | 3,015 | 3,025 | 3,000 | 3,020 | +10 | +0.3% | 135,700 |
| 2017/06/23 | 3,040 | 3,040 | 3,000 | 3,010 | -25 | -0.8% | 214,600 |
| 2017/06/22 | 3,070 | 3,070 | 3,030 | 3,035 | -35 | -1.1% | 227,300 |
| 2017/06/21 | 3,085 | 3,095 | 3,070 | 3,070 | -20 | -0.6% | 130,800 |
| 2017/06/20 | 3,100 | 3,110 | 3,080 | 3,090 | -10 | -0.3% | 207,000 |
| 2017/06/19 | 3,125 | 3,130 | 3,095 | 3,100 | -20 | -0.6% | 145,600 |
| 2017/06/16 | 3,175 | 3,175 | 3,110 | 3,120 | -35 | -1.1% | 186,200 |
| 2017/06/15 | 3,145 | 3,185 | 3,140 | 3,155 | +10 | +0.3% | 200,700 |
| 2017/06/14 | 3,125 | 3,160 | 3,120 | 3,145 | +30 | +1% | 210,600 |
| 2017/06/13 | 3,105 | 3,135 | 3,090 | 3,115 | +15 | +0.5% | 164,000 |
| 2017/06/12 | 3,080 | 3,110 | 3,065 | 3,100 | +25 | +0.8% | 144,700 |
| 2017/06/09 | 3,115 | 3,120 | 3,070 | 3,075 | -45 | -1.4% | 270,700 |
| 2017/06/08 | 3,135 | 3,155 | 3,100 | 3,120 | ±0 | ±0% | 292,100 |
| 2017/06/07 | 3,130 | 3,140 | 3,090 | 3,120 | -15 | -0.5% | 248,500 |
| 2017/06/06 | 3,170 | 3,180 | 3,125 | 3,135 | -50 | -1.6% | 247,200 |
| 2017/06/05 | 3,160 | 3,195 | 3,145 | 3,185 | +25 | +0.8% | 273,800 |
| 2017/06/02 | 3,185 | 3,185 | 3,155 | 3,160 | -30 | -0.9% | 220,800 |
| 2017/06/01 | 3,155 | 3,190 | 3,145 | 3,190 | +20 | +0.6% | 183,800 |
| 2017/05/31 | 3,190 | 3,210 | 3,140 | 3,170 | -15 | -0.5% | 197,300 |
| 2017/05/30 | 3,215 | 3,225 | 3,165 | 3,185 | -35 | -1.1% | 215,300 |
| 2017/05/29 | 3,125 | 3,225 | 3,115 | 3,220 | +95 | +3% | 289,900 |
| 2017/05/26 | 3,180 | 3,180 | 3,120 | 3,125 | -50 | -1.6% | 197,800 |
| 2017/05/25 | 3,170 | 3,195 | 3,165 | 3,175 | +10 | +0.3% | 199,400 |
| 2017/05/24 | 3,150 | 3,165 | 3,145 | 3,165 | +40 | +1.3% | 183,500 |
| 2017/05/23 | 3,120 | 3,150 | 3,110 | 3,125 | +5 | +0.2% | 176,300 |
| 2017/05/22 | 3,125 | 3,130 | 3,090 | 3,120 | -15 | -0.5% | 298,300 |
| 2017/05/19 | 3,125 | 3,140 | 3,100 | 3,135 | ±0 | ±0% | 317,900 |
| 2017/05/18 | 3,150 | 3,155 | 3,130 | 3,135 | -50 | -1.6% | 266,600 |
| 2017/05/17 | 3,185 | 3,205 | 3,170 | 3,185 | -30 | -0.9% | 192,700 |
| 2017/05/16 | 3,165 | 3,225 | 3,165 | 3,215 | +85 | +2.7% | 467,300 |
| 2017/05/15 | 3,105 | 3,135 | 3,095 | 3,130 | +10 | +0.3% | 256,200 |
| 2017/05/12 | 3,135 | 3,150 | 3,100 | 3,120 | -20 | -0.6% | 393,700 |
| 2017/05/11 | 3,135 | 3,160 | 3,110 | 3,140 | +10 | +0.3% | 320,000 |
1901～
1950
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
