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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 3,160 | 3,170 | 3,080 | 3,130 | -30 | -0.9% | 603,000 |
| 2017/05/09 | 3,235 | 3,235 | 3,045 | 3,160 | -110 | -3.4% | 1,181,700 |
| 2017/05/08 | 3,250 | 3,280 | 3,230 | 3,270 | +80 | +2.5% | 322,100 |
| 2017/05/02 | 3,175 | 3,205 | 3,165 | 3,190 | +40 | +1.3% | 366,500 |
| 2017/05/01 | 3,165 | 3,190 | 3,140 | 3,150 | -35 | -1.1% | 208,700 |
| 2017/04/28 | 3,175 | 3,225 | 3,150 | 3,185 | +25 | +0.8% | 343,300 |
| 2017/04/27 | 3,105 | 3,175 | 3,105 | 3,160 | +45 | +1.4% | 333,600 |
| 2017/04/26 | 3,145 | 3,155 | 3,100 | 3,115 | +25 | +0.8% | 265,400 |
| 2017/04/25 | 3,060 | 3,090 | 3,030 | 3,090 | +40 | +1.3% | 295,400 |
| 2017/04/24 | 3,065 | 3,065 | 3,030 | 3,050 | +5 | +0.2% | 178,000 |
| 2017/04/21 | 3,035 | 3,045 | 3,015 | 3,045 | +25 | +0.8% | 302,100 |
| 2017/04/20 | 3,065 | 3,065 | 3,000 | 3,020 | -50 | -1.6% | 424,200 |
| 2017/04/19 | 3,005 | 3,090 | 3,000 | 3,070 | +74 | +2.5% | 736,300 |
| 2017/04/18 | 3,005 | 3,080 | 2,987 | 2,996 | -284 | -8.7% | 1,661,300 |
| 2017/04/17 | 3,240 | 3,285 | 3,235 | 3,280 | +40 | +1.2% | 174,100 |
| 2017/04/14 | 3,340 | 3,355 | 3,225 | 3,240 | -75 | -2.3% | 295,300 |
| 2017/04/13 | 3,260 | 3,335 | 3,260 | 3,315 | +50 | +1.5% | 302,700 |
| 2017/04/12 | 3,230 | 3,265 | 3,215 | 3,265 | ±0 | ±0% | 201,300 |
| 2017/04/11 | 3,225 | 3,295 | 3,225 | 3,265 | +10 | +0.3% | 196,100 |
| 2017/04/10 | 3,255 | 3,280 | 3,230 | 3,255 | -15 | -0.5% | 185,300 |
| 2017/04/07 | 3,270 | 3,290 | 3,230 | 3,270 | ±0 | ±0% | 277,500 |
| 2017/04/06 | 3,330 | 3,355 | 3,255 | 3,270 | -80 | -2.4% | 149,300 |
| 2017/04/05 | 3,335 | 3,395 | 3,335 | 3,350 | +30 | +0.9% | 207,300 |
| 2017/04/04 | 3,380 | 3,395 | 3,310 | 3,320 | -75 | -2.2% | 214,900 |
| 2017/04/03 | 3,375 | 3,410 | 3,375 | 3,395 | +25 | +0.7% | 187,900 |
| 2017/03/31 | 3,435 | 3,450 | 3,370 | 3,370 | -65 | -1.9% | 234,000 |
| 2017/03/30 | 3,495 | 3,520 | 3,430 | 3,435 | -75 | -2.1% | 200,900 |
| 2017/03/29 | 3,460 | 3,525 | 3,445 | 3,510 | +20 | +0.6% | 297,400 |
| 2017/03/28 | 3,470 | 3,495 | 3,435 | 3,490 | +15 | +0.4% | 496,800 |
| 2017/03/27 | 3,480 | 3,500 | 3,455 | 3,475 | -30 | -0.9% | 254,400 |
| 2017/03/24 | 3,485 | 3,520 | 3,475 | 3,505 | +5 | +0.1% | 238,100 |
| 2017/03/23 | 3,450 | 3,505 | 3,450 | 3,500 | ±0 | ±0% | 200,000 |
| 2017/03/22 | 3,555 | 3,565 | 3,500 | 3,500 | -80 | -2.2% | 251,500 |
| 2017/03/21 | 3,490 | 3,580 | 3,480 | 3,580 | +100 | +2.9% | 274,500 |
| 2017/03/17 | 3,465 | 3,495 | 3,445 | 3,480 | ±0 | ±0% | 236,700 |
| 2017/03/16 | 3,465 | 3,485 | 3,455 | 3,480 | +15 | +0.4% | 151,200 |
| 2017/03/15 | 3,500 | 3,505 | 3,460 | 3,465 | -65 | -1.8% | 257,100 |
| 2017/03/14 | 3,495 | 3,530 | 3,475 | 3,530 | +35 | +1% | 143,800 |
| 2017/03/13 | 3,495 | 3,515 | 3,480 | 3,495 | +5 | +0.1% | 130,100 |
| 2017/03/10 | 3,440 | 3,495 | 3,440 | 3,490 | +25 | +0.7% | 290,100 |
| 2017/03/09 | 3,495 | 3,500 | 3,430 | 3,465 | -20 | -0.6% | 182,100 |
| 2017/03/08 | 3,510 | 3,540 | 3,465 | 3,485 | -10 | -0.3% | 344,400 |
| 2017/03/07 | 3,500 | 3,520 | 3,485 | 3,495 | ±0 | ±0% | 241,600 |
| 2017/03/06 | 3,475 | 3,500 | 3,465 | 3,495 | +40 | +1.2% | 234,000 |
| 2017/03/03 | 3,425 | 3,480 | 3,410 | 3,455 | +55 | +1.6% | 279,400 |
| 2017/03/02 | 3,415 | 3,435 | 3,390 | 3,400 | ±0 | ±0% | 241,900 |
| 2017/03/01 | 3,390 | 3,405 | 3,365 | 3,400 | +35 | +1% | 197,100 |
| 2017/02/28 | 3,350 | 3,380 | 3,330 | 3,365 | +20 | +0.6% | 240,500 |
| 2017/02/27 | 3,335 | 3,360 | 3,300 | 3,345 | +5 | +0.1% | 212,000 |
| 2017/02/24 | 3,355 | 3,385 | 3,330 | 3,340 | -20 | -0.6% | 218,200 |
1951～
2000
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
