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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 2,000 | 2,044 | 2,000 | 2,039 | +19 | +0.9% | 343,500 |
| 2015/07/03 | 2,009 | 2,024 | 1,986 | 2,020 | +17 | +0.8% | 313,500 |
| 2015/07/02 | 1,990 | 2,010 | 1,989 | 2,003 | +24 | +1.2% | 208,000 |
| 2015/07/01 | 1,979 | 1,993 | 1,956 | 1,979 | ±0 | ±0% | 165,900 |
| 2015/06/30 | 1,946 | 1,995 | 1,945 | 1,979 | +31 | +1.6% | 238,500 |
| 2015/06/29 | 1,961 | 1,980 | 1,946 | 1,948 | -45 | -2.3% | 264,200 |
| 2015/06/26 | 1,975 | 1,999 | 1,975 | 1,993 | +29 | +1.5% | 194,400 |
| 2015/06/25 | 1,965 | 1,981 | 1,962 | 1,964 | -5 | -0.3% | 138,000 |
| 2015/06/24 | 1,992 | 1,994 | 1,966 | 1,969 | -33 | -1.6% | 233,700 |
| 2015/06/23 | 2,010 | 2,013 | 1,988 | 2,002 | -6 | -0.3% | 163,300 |
| 2015/06/22 | 1,998 | 2,012 | 1,995 | 2,008 | +10 | +0.5% | 142,500 |
| 2015/06/19 | 1,984 | 2,014 | 1,984 | 1,998 | +13 | +0.7% | 320,700 |
| 2015/06/18 | 1,969 | 1,997 | 1,966 | 1,985 | +19 | +1% | 233,400 |
| 2015/06/17 | 1,982 | 2,000 | 1,961 | 1,966 | -16 | -0.8% | 260,300 |
| 2015/06/16 | 1,980 | 1,990 | 1,966 | 1,982 | +2 | +0.1% | 181,500 |
| 2015/06/15 | 1,982 | 1,998 | 1,974 | 1,980 | -1 | -0.1% | 205,900 |
| 2015/06/12 | 1,968 | 1,990 | 1,964 | 1,981 | +23 | +1.2% | 479,300 |
| 2015/06/11 | 1,950 | 1,960 | 1,926 | 1,958 | +4 | +0.2% | 478,000 |
| 2015/06/10 | 1,908 | 1,968 | 1,901 | 1,954 | +46 | +2.4% | 540,700 |
| 2015/06/09 | 1,882 | 1,914 | 1,879 | 1,908 | +23 | +1.2% | 370,900 |
| 2015/06/08 | 1,889 | 1,890 | 1,865 | 1,885 | +26 | +1.4% | 272,000 |
| 2015/06/05 | 1,830 | 1,866 | 1,827 | 1,859 | +33 | +1.8% | 325,200 |
| 2015/06/04 | 1,850 | 1,868 | 1,802 | 1,826 | -28 | -1.5% | 396,700 |
| 2015/06/03 | 1,880 | 1,884 | 1,845 | 1,854 | -42 | -2.2% | 280,800 |
| 2015/06/02 | 1,872 | 1,902 | 1,871 | 1,896 | +14 | +0.7% | 237,500 |
| 2015/06/01 | 1,878 | 1,899 | 1,868 | 1,882 | +4 | +0.2% | 142,700 |
| 2015/05/29 | 1,889 | 1,922 | 1,872 | 1,878 | -12 | -0.6% | 412,800 |
| 2015/05/28 | 1,908 | 1,930 | 1,855 | 1,890 | -19 | -1% | 545,500 |
| 2015/05/27 | 1,910 | 1,925 | 1,899 | 1,909 | -20 | -1% | 295,400 |
| 2015/05/26 | 1,945 | 1,959 | 1,921 | 1,929 | -8 | -0.4% | 246,000 |
| 2015/05/25 | 1,908 | 1,954 | 1,905 | 1,937 | +32 | +1.7% | 330,000 |
| 2015/05/22 | 1,883 | 1,910 | 1,865 | 1,905 | +22 | +1.2% | 408,000 |
| 2015/05/21 | 1,886 | 1,895 | 1,876 | 1,883 | -6 | -0.3% | 281,600 |
| 2015/05/20 | 1,885 | 1,893 | 1,867 | 1,889 | +7 | +0.4% | 276,300 |
| 2015/05/19 | 1,840 | 1,888 | 1,830 | 1,882 | +45 | +2.4% | 576,700 |
| 2015/05/18 | 1,806 | 1,839 | 1,794 | 1,837 | +31 | +1.7% | 334,800 |
| 2015/05/15 | 1,807 | 1,825 | 1,790 | 1,806 | -4 | -0.2% | 304,200 |
| 2015/05/14 | 1,775 | 1,815 | 1,772 | 1,810 | +18 | +1% | 373,600 |
| 2015/05/13 | 1,790 | 1,803 | 1,776 | 1,792 | -2 | -0.1% | 354,300 |
| 2015/05/12 | 1,766 | 1,794 | 1,757 | 1,794 | +21 | +1.2% | 483,900 |
| 2015/05/11 | 1,761 | 1,777 | 1,748 | 1,773 | +12 | +0.7% | 411,400 |
| 2015/05/08 | 1,685 | 1,770 | 1,684 | 1,761 | +125 | +7.6% | 1,159,700 |
| 2015/05/07 | 1,650 | 1,653 | 1,632 | 1,636 | -16 | -1% | 338,800 |
| 2015/05/01 | 1,662 | 1,666 | 1,651 | 1,652 | -9 | -0.5% | 282,600 |
| 2015/04/30 | 1,678 | 1,680 | 1,661 | 1,661 | -19 | -1.1% | 338,600 |
| 2015/04/28 | 1,680 | 1,687 | 1,676 | 1,680 | +2 | +0.1% | 315,000 |
| 2015/04/27 | 1,684 | 1,689 | 1,677 | 1,678 | -3 | -0.2% | 113,400 |
| 2015/04/24 | 1,680 | 1,685 | 1,673 | 1,681 | ±0 | ±0% | 114,800 |
| 2015/04/23 | 1,672 | 1,683 | 1,672 | 1,681 | +10 | +0.6% | 185,100 |
| 2015/04/22 | 1,659 | 1,673 | 1,655 | 1,671 | +12 | +0.7% | 288,500 |
2401～
2450
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
