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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 3,295 | 3,365 | 3,290 | 3,360 | +70 | +2.1% | 261,000 |
| 2017/02/22 | 3,310 | 3,325 | 3,270 | 3,290 | +10 | +0.3% | 216,400 |
| 2017/02/21 | 3,275 | 3,285 | 3,250 | 3,280 | -5 | -0.2% | 131,900 |
| 2017/02/20 | 3,280 | 3,285 | 3,260 | 3,285 | -5 | -0.2% | 125,800 |
| 2017/02/17 | 3,255 | 3,295 | 3,235 | 3,290 | +35 | +1.1% | 242,200 |
| 2017/02/16 | 3,280 | 3,290 | 3,250 | 3,255 | -30 | -0.9% | 213,100 |
| 2017/02/15 | 3,305 | 3,335 | 3,275 | 3,285 | +10 | +0.3% | 248,800 |
| 2017/02/14 | 3,365 | 3,365 | 3,270 | 3,275 | -75 | -2.2% | 372,600 |
| 2017/02/13 | 3,395 | 3,400 | 3,350 | 3,350 | -35 | -1% | 267,500 |
| 2017/02/10 | 3,400 | 3,400 | 3,355 | 3,385 | -5 | -0.1% | 419,100 |
| 2017/02/09 | 3,300 | 3,390 | 3,255 | 3,390 | +55 | +1.6% | 513,900 |
| 2017/02/08 | 3,400 | 3,400 | 3,310 | 3,335 | -45 | -1.3% | 289,700 |
| 2017/02/07 | 3,260 | 3,415 | 3,235 | 3,380 | +185 | +5.8% | 1,046,400 |
| 2017/02/06 | 3,180 | 3,195 | 3,145 | 3,195 | +60 | +1.9% | 261,700 |
| 2017/02/03 | 3,135 | 3,175 | 3,125 | 3,135 | +25 | +0.8% | 292,800 |
| 2017/02/02 | 3,125 | 3,150 | 3,110 | 3,110 | -15 | -0.5% | 183,400 |
| 2017/02/01 | 3,115 | 3,145 | 3,110 | 3,125 | +5 | +0.2% | 226,300 |
| 2017/01/31 | 3,130 | 3,150 | 3,115 | 3,120 | -35 | -1.1% | 240,900 |
| 2017/01/30 | 3,155 | 3,175 | 3,145 | 3,155 | -5 | -0.2% | 199,300 |
| 2017/01/27 | 3,165 | 3,180 | 3,150 | 3,160 | -5 | -0.2% | 207,000 |
| 2017/01/26 | 3,145 | 3,170 | 3,120 | 3,165 | +30 | +1% | 287,000 |
| 2017/01/25 | 3,150 | 3,170 | 3,115 | 3,135 | +5 | +0.2% | 233,700 |
| 2017/01/24 | 3,135 | 3,160 | 3,125 | 3,130 | -35 | -1.1% | 206,600 |
| 2017/01/23 | 3,170 | 3,185 | 3,125 | 3,165 | -25 | -0.8% | 257,500 |
| 2017/01/20 | 3,300 | 3,315 | 3,185 | 3,190 | -55 | -1.7% | 453,100 |
| 2017/01/19 | 3,235 | 3,260 | 3,225 | 3,245 | +10 | +0.3% | 178,300 |
| 2017/01/18 | 3,220 | 3,240 | 3,195 | 3,235 | +65 | +2.1% | 238,900 |
| 2017/01/17 | 3,230 | 3,235 | 3,170 | 3,170 | -70 | -2.2% | 152,200 |
| 2017/01/16 | 3,230 | 3,270 | 3,225 | 3,240 | +10 | +0.3% | 221,500 |
| 2017/01/13 | 3,180 | 3,240 | 3,180 | 3,230 | +50 | +1.6% | 233,000 |
| 2017/01/12 | 3,185 | 3,200 | 3,160 | 3,180 | -5 | -0.2% | 177,000 |
| 2017/01/11 | 3,210 | 3,245 | 3,165 | 3,185 | -50 | -1.5% | 275,000 |
| 2017/01/10 | 3,230 | 3,260 | 3,220 | 3,235 | -35 | -1.1% | 225,000 |
| 2017/01/06 | 3,265 | 3,290 | 3,250 | 3,270 | +20 | +0.6% | 155,700 |
| 2017/01/05 | 3,225 | 3,265 | 3,195 | 3,250 | +40 | +1.2% | 332,900 |
| 2017/01/04 | 3,150 | 3,210 | 3,140 | 3,210 | +55 | +1.7% | 270,800 |
| 2016/12/30 | 3,135 | 3,175 | 3,115 | 3,155 | +15 | +0.5% | 220,900 |
| 2016/12/29 | 3,155 | 3,170 | 3,125 | 3,140 | -30 | -0.9% | 160,600 |
| 2016/12/28 | 3,120 | 3,175 | 3,110 | 3,170 | +45 | +1.4% | 165,900 |
| 2016/12/27 | 3,150 | 3,180 | 3,110 | 3,125 | +10 | +0.3% | 234,100 |
| 2016/12/26 | 3,070 | 3,130 | 3,055 | 3,115 | +60 | +2% | 233,600 |
| 2016/12/22 | 3,045 | 3,075 | 3,040 | 3,055 | +10 | +0.3% | 141,100 |
| 2016/12/21 | 3,090 | 3,090 | 3,045 | 3,045 | -50 | -1.6% | 205,000 |
| 2016/12/20 | 3,050 | 3,110 | 3,040 | 3,095 | +40 | +1.3% | 249,000 |
| 2016/12/19 | 3,045 | 3,060 | 3,015 | 3,055 | -15 | -0.5% | 231,800 |
| 2016/12/16 | 3,040 | 3,085 | 3,010 | 3,070 | +55 | +1.8% | 698,200 |
| 2016/12/15 | 3,040 | 3,040 | 2,994 | 3,015 | -40 | -1.3% | 292,000 |
| 2016/12/14 | 3,070 | 3,080 | 3,030 | 3,055 | ±0 | ±0% | 327,300 |
| 2016/12/13 | 2,948 | 3,060 | 2,941 | 3,055 | +125 | +4.3% | 643,700 |
| 2016/12/12 | 2,879 | 2,930 | 2,847 | 2,930 | +72 | +2.5% | 354,800 |
2001～
2050
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
