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 |
---|---|---|---|---|---|---|---|
2016/07/05 | 2,814 | 2,818 | 2,700 | 2,713 | -98 | -3.5% | 511,900 |
2016/07/04 | 2,860 | 2,893 | 2,803 | 2,811 | -78 | -2.7% | 418,600 |
2016/07/01 | 2,800 | 2,899 | 2,796 | 2,889 | +103 | +3.7% | 359,100 |
2016/06/30 | 2,836 | 2,844 | 2,772 | 2,786 | -21 | -0.7% | 309,000 |
2016/06/29 | 2,938 | 2,940 | 2,800 | 2,807 | -104 | -3.6% | 523,600 |
2016/06/28 | 2,822 | 2,939 | 2,822 | 2,911 | +33 | +1.1% | 310,300 |
2016/06/27 | 2,746 | 2,909 | 2,728 | 2,878 | +161 | +5.9% | 505,200 |
2016/06/24 | 2,845 | 2,848 | 2,651 | 2,717 | -118 | -4.2% | 383,700 |
2016/06/23 | 2,823 | 2,869 | 2,820 | 2,835 | +31 | +1.1% | 240,200 |
2016/06/22 | 2,816 | 2,832 | 2,780 | 2,804 | -29 | -1% | 232,200 |
2016/06/21 | 2,798 | 2,840 | 2,795 | 2,833 | +44 | +1.6% | 314,900 |
2016/06/20 | 2,781 | 2,815 | 2,762 | 2,789 | +58 | +2.1% | 464,000 |
2016/06/17 | 2,736 | 2,779 | 2,723 | 2,731 | +29 | +1.1% | 479,400 |
2016/06/16 | 2,743 | 2,780 | 2,695 | 2,702 | -91 | -3.3% | 349,500 |
2016/06/15 | 2,762 | 2,810 | 2,744 | 2,793 | +3 | +0.1% | 344,000 |
2016/06/14 | 2,800 | 2,847 | 2,773 | 2,790 | -24 | -0.9% | 310,400 |
2016/06/13 | 2,854 | 2,874 | 2,814 | 2,814 | -80 | -2.8% | 356,500 |
2016/06/10 | 2,965 | 2,965 | 2,880 | 2,894 | -55 | -1.9% | 489,600 |
2016/06/09 | 2,926 | 2,963 | 2,919 | 2,949 | +25 | +0.9% | 406,200 |
2016/06/08 | 2,879 | 2,926 | 2,861 | 2,924 | +46 | +1.6% | 468,000 |
2016/06/07 | 2,839 | 2,887 | 2,838 | 2,878 | +42 | +1.5% | 530,300 |
2016/06/06 | 2,765 | 2,859 | 2,765 | 2,836 | +56 | +2% | 567,400 |
2016/06/03 | 2,662 | 2,787 | 2,660 | 2,780 | +121 | +4.6% | 734,800 |
2016/06/02 | 2,600 | 2,664 | 2,581 | 2,659 | +131 | +5.2% | 774,900 |
2016/06/01 | 2,557 | 2,561 | 2,522 | 2,528 | -54 | -2.1% | 209,700 |
2016/05/31 | 2,590 | 2,600 | 2,561 | 2,582 | -7 | -0.3% | 220,800 |
2016/05/30 | 2,558 | 2,595 | 2,557 | 2,589 | +51 | +2% | 221,600 |
2016/05/27 | 2,522 | 2,563 | 2,515 | 2,538 | +18 | +0.7% | 138,200 |
2016/05/26 | 2,535 | 2,540 | 2,516 | 2,520 | -7 | -0.3% | 109,000 |
2016/05/25 | 2,545 | 2,564 | 2,521 | 2,527 | +14 | +0.6% | 163,300 |
2016/05/24 | 2,495 | 2,539 | 2,495 | 2,513 | +3 | +0.1% | 199,400 |
2016/05/23 | 2,482 | 2,520 | 2,466 | 2,510 | +17 | +0.7% | 224,200 |
2016/05/20 | 2,454 | 2,506 | 2,454 | 2,493 | -7 | -0.3% | 155,700 |
2016/05/19 | 2,494 | 2,505 | 2,420 | 2,500 | -7 | -0.3% | 212,500 |
2016/05/18 | 2,512 | 2,529 | 2,487 | 2,507 | -25 | -1% | 273,100 |
2016/05/17 | 2,517 | 2,532 | 2,480 | 2,532 | +33 | +1.3% | 203,500 |
2016/05/16 | 2,470 | 2,518 | 2,470 | 2,499 | +1 | ±0% | 316,200 |
2016/05/13 | 2,523 | 2,526 | 2,478 | 2,498 | -16 | -0.6% | 272,100 |
2016/05/12 | 2,500 | 2,523 | 2,467 | 2,514 | -7 | -0.3% | 312,000 |
2016/05/11 | 2,575 | 2,579 | 2,504 | 2,521 | -39 | -1.5% | 345,000 |
2016/05/10 | 2,510 | 2,589 | 2,488 | 2,560 | +39 | +1.5% | 699,600 |
2016/05/09 | 2,465 | 2,527 | 2,454 | 2,521 | +98 | +4% | 425,800 |
2016/05/06 | 2,370 | 2,429 | 2,357 | 2,423 | +61 | +2.6% | 345,800 |
2016/05/02 | 2,367 | 2,380 | 2,345 | 2,362 | -72 | -3% | 302,400 |
2016/04/28 | 2,475 | 2,507 | 2,431 | 2,434 | -30 | -1.2% | 302,900 |
2016/04/27 | 2,482 | 2,517 | 2,452 | 2,464 | -1 | ±0% | 276,200 |
2016/04/26 | 2,420 | 2,471 | 2,419 | 2,465 | +33 | +1.4% | 221,900 |
2016/04/25 | 2,405 | 2,449 | 2,382 | 2,432 | +14 | +0.6% | 374,700 |
2016/04/22 | 2,434 | 2,434 | 2,389 | 2,418 | -28 | -1.1% | 442,200 |
2016/04/21 | 2,494 | 2,499 | 2,379 | 2,446 | -2 | -0.1% | 439,800 |
2201~
2250
件表示中 / 2755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 | 307,000円 | +0.1% | -19.4% | 3.58% | 8.84倍 | 0.67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 | 88,100円 | +1.6% | +0.6% | 3.18% | 10.68倍 | 0.96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 | 351,500円 | +5.4% | -1.1% | 1.85% | 16.89倍 | 0.95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 | 179,000円 | +0.6% | -33.1% | 2.79% | 12.89倍 | 0.98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 | 452,500円 | +15.6% | +15.1% | 3.31% | 6.55倍 | 0.81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