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 |
|---|---|---|---|---|---|---|---|
| 2015/02/09 | 1,794 | 1,800 | 1,778 | 1,792 | +22 | +1.2% | 149,000 |
| 2015/02/06 | 1,785 | 1,795 | 1,765 | 1,770 | -14 | -0.8% | 161,400 |
| 2015/02/05 | 1,760 | 1,795 | 1,753 | 1,784 | +19 | +1.1% | 185,200 |
| 2015/02/04 | 1,772 | 1,798 | 1,759 | 1,765 | +7 | +0.4% | 226,500 |
| 2015/02/03 | 1,780 | 1,780 | 1,746 | 1,758 | -1 | -0.1% | 245,200 |
| 2015/02/02 | 1,769 | 1,771 | 1,739 | 1,759 | ±0 | ±0% | 164,900 |
| 2015/01/30 | 1,750 | 1,773 | 1,750 | 1,759 | +20 | +1.2% | 190,500 |
| 2015/01/29 | 1,733 | 1,750 | 1,733 | 1,739 | -2 | -0.1% | 104,000 |
| 2015/01/28 | 1,724 | 1,748 | 1,724 | 1,741 | +9 | +0.5% | 119,000 |
| 2015/01/27 | 1,713 | 1,736 | 1,708 | 1,732 | +26 | +1.5% | 173,600 |
| 2015/01/26 | 1,704 | 1,712 | 1,686 | 1,706 | +2 | +0.1% | 165,300 |
| 2015/01/23 | 1,702 | 1,716 | 1,682 | 1,704 | +11 | +0.6% | 145,200 |
| 2015/01/22 | 1,697 | 1,702 | 1,661 | 1,693 | -27 | -1.6% | 346,100 |
| 2015/01/21 | 1,716 | 1,726 | 1,694 | 1,720 | +5 | +0.3% | 158,300 |
| 2015/01/20 | 1,710 | 1,719 | 1,696 | 1,715 | +11 | +0.6% | 141,200 |
| 2015/01/19 | 1,728 | 1,728 | 1,682 | 1,704 | -9 | -0.5% | 180,300 |
| 2015/01/16 | 1,708 | 1,713 | 1,685 | 1,713 | -16 | -0.9% | 213,700 |
| 2015/01/15 | 1,701 | 1,734 | 1,701 | 1,729 | +24 | +1.4% | 138,600 |
| 2015/01/14 | 1,731 | 1,745 | 1,702 | 1,705 | -47 | -2.7% | 217,000 |
| 2015/01/13 | 1,738 | 1,752 | 1,716 | 1,752 | +9 | +0.5% | 159,000 |
| 2015/01/09 | 1,776 | 1,776 | 1,740 | 1,743 | -23 | -1.3% | 251,300 |
| 2015/01/08 | 1,780 | 1,785 | 1,762 | 1,766 | -1 | -0.1% | 123,300 |
| 2015/01/07 | 1,760 | 1,783 | 1,760 | 1,767 | +1 | +0.1% | 188,700 |
| 2015/01/06 | 1,792 | 1,793 | 1,766 | 1,766 | -54 | -3% | 251,200 |
| 2015/01/05 | 1,800 | 1,830 | 1,793 | 1,820 | +12 | +0.7% | 182,100 |
| 2014/12/30 | 1,817 | 1,820 | 1,807 | 1,808 | -5 | -0.3% | 158,500 |
| 2014/12/29 | 1,800 | 1,821 | 1,790 | 1,813 | +16 | +0.9% | 205,200 |
| 2014/12/26 | 1,797 | 1,801 | 1,784 | 1,797 | +4 | +0.2% | 209,200 |
| 2014/12/25 | 1,783 | 1,798 | 1,771 | 1,793 | +7 | +0.4% | 212,500 |
| 2014/12/24 | 1,772 | 1,798 | 1,764 | 1,786 | +72 | +4.2% | 534,900 |
| 2014/12/22 | 1,711 | 1,717 | 1,691 | 1,714 | +2 | +0.1% | 184,300 |
| 2014/12/19 | 1,724 | 1,747 | 1,701 | 1,712 | -9 | -0.5% | 354,000 |
| 2014/12/18 | 1,757 | 1,757 | 1,717 | 1,721 | -14 | -0.8% | 256,300 |
| 2014/12/17 | 1,722 | 1,747 | 1,722 | 1,735 | -1 | -0.1% | 220,100 |
| 2014/12/16 | 1,757 | 1,762 | 1,719 | 1,736 | -43 | -2.4% | 213,900 |
| 2014/12/15 | 1,767 | 1,784 | 1,763 | 1,779 | +5 | +0.3% | 248,100 |
| 2014/12/12 | 1,783 | 1,795 | 1,773 | 1,774 | -12 | -0.7% | 365,200 |
| 2014/12/11 | 1,753 | 1,789 | 1,747 | 1,786 | +22 | +1.2% | 322,300 |
| 2014/12/10 | 1,751 | 1,768 | 1,750 | 1,764 | -4 | -0.2% | 170,500 |
| 2014/12/09 | 1,752 | 1,776 | 1,744 | 1,768 | -5 | -0.3% | 170,600 |
| 2014/12/08 | 1,765 | 1,778 | 1,754 | 1,773 | +9 | +0.5% | 228,300 |
| 2014/12/05 | 1,751 | 1,769 | 1,741 | 1,764 | ±0 | ±0% | 164,600 |
| 2014/12/04 | 1,765 | 1,772 | 1,745 | 1,764 | +3 | +0.2% | 262,200 |
| 2014/12/03 | 1,742 | 1,766 | 1,732 | 1,761 | +25 | +1.4% | 459,400 |
| 2014/12/02 | 1,695 | 1,736 | 1,695 | 1,736 | +41 | +2.4% | 364,100 |
| 2014/12/01 | 1,669 | 1,697 | 1,669 | 1,695 | +26 | +1.6% | 209,700 |
| 2014/11/28 | 1,651 | 1,670 | 1,651 | 1,669 | +20 | +1.2% | 175,100 |
| 2014/11/27 | 1,650 | 1,655 | 1,639 | 1,649 | -1 | -0.1% | 151,500 |
| 2014/11/26 | 1,652 | 1,654 | 1,641 | 1,650 | +3 | +0.2% | 138,900 |
| 2014/11/25 | 1,655 | 1,658 | 1,638 | 1,647 | -5 | -0.3% | 288,500 |
2501～
2550
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
