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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 1,956 | 1,961 | 1,936 | 1,943 | -8 | -0.4% | 105,500 |
| 2015/12/01 | 1,971 | 1,973 | 1,943 | 1,951 | -8 | -0.4% | 157,800 |
| 2015/11/30 | 1,970 | 1,972 | 1,951 | 1,959 | -23 | -1.2% | 138,700 |
| 2015/11/27 | 1,982 | 1,994 | 1,957 | 1,982 | ±0 | ±0% | 110,400 |
| 2015/11/26 | 1,978 | 1,985 | 1,966 | 1,982 | +12 | +0.6% | 118,300 |
| 2015/11/25 | 1,968 | 1,978 | 1,963 | 1,970 | -8 | -0.4% | 92,700 |
| 2015/11/24 | 1,980 | 1,983 | 1,964 | 1,978 | -11 | -0.6% | 127,100 |
| 2015/11/20 | 1,960 | 1,989 | 1,953 | 1,989 | +15 | +0.8% | 109,500 |
| 2015/11/19 | 1,990 | 1,991 | 1,967 | 1,974 | +10 | +0.5% | 130,800 |
| 2015/11/18 | 1,995 | 1,998 | 1,963 | 1,964 | -22 | -1.1% | 166,500 |
| 2015/11/17 | 1,964 | 1,994 | 1,948 | 1,986 | +40 | +2.1% | 269,200 |
| 2015/11/16 | 1,946 | 1,955 | 1,933 | 1,946 | -24 | -1.2% | 120,800 |
| 2015/11/13 | 1,951 | 1,974 | 1,937 | 1,970 | +9 | +0.5% | 141,700 |
| 2015/11/12 | 1,964 | 1,975 | 1,958 | 1,961 | -12 | -0.6% | 101,600 |
| 2015/11/11 | 1,967 | 1,979 | 1,957 | 1,973 | +7 | +0.4% | 113,500 |
| 2015/11/10 | 1,946 | 1,973 | 1,941 | 1,966 | +8 | +0.4% | 201,800 |
| 2015/11/09 | 1,952 | 1,959 | 1,930 | 1,958 | +8 | +0.4% | 216,600 |
| 2015/11/06 | 1,910 | 1,954 | 1,893 | 1,950 | +40 | +2.1% | 235,600 |
| 2015/11/05 | 1,903 | 1,947 | 1,903 | 1,910 | +8 | +0.4% | 260,300 |
| 2015/11/04 | 1,820 | 1,909 | 1,798 | 1,902 | +84 | +4.6% | 471,500 |
| 2015/11/02 | 1,815 | 1,819 | 1,781 | 1,818 | -2 | -0.1% | 154,100 |
| 2015/10/30 | 1,796 | 1,824 | 1,795 | 1,820 | +8 | +0.4% | 144,700 |
| 2015/10/29 | 1,808 | 1,812 | 1,788 | 1,812 | +5 | +0.3% | 180,100 |
| 2015/10/28 | 1,822 | 1,827 | 1,802 | 1,807 | -8 | -0.4% | 126,000 |
| 2015/10/27 | 1,830 | 1,842 | 1,813 | 1,815 | -8 | -0.4% | 127,200 |
| 2015/10/26 | 1,835 | 1,841 | 1,812 | 1,823 | +1 | +0.1% | 128,500 |
| 2015/10/23 | 1,820 | 1,828 | 1,803 | 1,822 | +26 | +1.4% | 191,600 |
| 2015/10/22 | 1,792 | 1,809 | 1,787 | 1,796 | +5 | +0.3% | 189,300 |
| 2015/10/21 | 1,751 | 1,792 | 1,746 | 1,791 | +40 | +2.3% | 255,800 |
| 2015/10/20 | 1,760 | 1,761 | 1,727 | 1,751 | +50 | +2.9% | 273,500 |
| 2015/10/19 | 1,715 | 1,720 | 1,700 | 1,701 | -14 | -0.8% | 150,800 |
| 2015/10/16 | 1,729 | 1,731 | 1,713 | 1,715 | -2 | -0.1% | 123,600 |
| 2015/10/15 | 1,712 | 1,721 | 1,703 | 1,717 | -4 | -0.2% | 89,600 |
| 2015/10/14 | 1,742 | 1,749 | 1,717 | 1,721 | -19 | -1.1% | 177,900 |
| 2015/10/13 | 1,730 | 1,758 | 1,729 | 1,740 | +8 | +0.5% | 221,500 |
| 2015/10/09 | 1,723 | 1,733 | 1,703 | 1,732 | +20 | +1.2% | 211,900 |
| 2015/10/08 | 1,720 | 1,721 | 1,700 | 1,712 | -13 | -0.8% | 134,300 |
| 2015/10/07 | 1,687 | 1,733 | 1,683 | 1,725 | +41 | +2.4% | 271,200 |
| 2015/10/06 | 1,682 | 1,686 | 1,663 | 1,684 | +25 | +1.5% | 212,300 |
| 2015/10/05 | 1,662 | 1,674 | 1,656 | 1,659 | +10 | +0.6% | 194,300 |
| 2015/10/02 | 1,701 | 1,710 | 1,642 | 1,649 | -69 | -4% | 597,400 |
| 2015/10/01 | 1,720 | 1,733 | 1,703 | 1,718 | +1 | +0.1% | 111,200 |
| 2015/09/30 | 1,701 | 1,719 | 1,695 | 1,717 | +45 | +2.7% | 247,700 |
| 2015/09/29 | 1,701 | 1,705 | 1,667 | 1,672 | -43 | -2.5% | 199,300 |
| 2015/09/28 | 1,750 | 1,752 | 1,709 | 1,715 | -18 | -1% | 136,600 |
| 2015/09/25 | 1,680 | 1,733 | 1,680 | 1,733 | +58 | +3.5% | 221,000 |
| 2015/09/24 | 1,680 | 1,706 | 1,675 | 1,675 | -21 | -1.2% | 136,100 |
| 2015/09/18 | 1,724 | 1,724 | 1,694 | 1,696 | -33 | -1.9% | 149,200 |
| 2015/09/17 | 1,740 | 1,750 | 1,727 | 1,729 | +9 | +0.5% | 100,400 |
| 2015/09/16 | 1,743 | 1,745 | 1,710 | 1,720 | -3 | -0.2% | 102,500 |
2301～
2350
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
