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 |
|---|---|---|---|---|---|---|---|
| 2015/04/10 | 1,707 | 1,709 | 1,692 | 1,704 | -3 | -0.2% | 244,900 |
| 2015/04/09 | 1,701 | 1,709 | 1,694 | 1,707 | +13 | +0.8% | 179,400 |
| 2015/04/08 | 1,693 | 1,706 | 1,691 | 1,694 | +1 | +0.1% | 147,800 |
| 2015/04/07 | 1,694 | 1,696 | 1,685 | 1,693 | +8 | +0.5% | 163,200 |
| 2015/04/06 | 1,698 | 1,705 | 1,682 | 1,685 | -12 | -0.7% | 124,100 |
| 2015/04/03 | 1,685 | 1,697 | 1,676 | 1,697 | +12 | +0.7% | 188,200 |
| 2015/04/02 | 1,678 | 1,694 | 1,678 | 1,685 | +15 | +0.9% | 185,200 |
| 2015/04/01 | 1,693 | 1,705 | 1,670 | 1,670 | -24 | -1.4% | 273,600 |
| 2015/03/31 | 1,705 | 1,713 | 1,694 | 1,694 | -8 | -0.5% | 256,400 |
| 2015/03/30 | 1,718 | 1,725 | 1,694 | 1,702 | -13 | -0.8% | 297,500 |
| 2015/03/27 | 1,740 | 1,751 | 1,702 | 1,715 | -64 | -3.6% | 540,300 |
| 2015/03/26 | 1,780 | 1,790 | 1,772 | 1,779 | -3 | -0.2% | 585,500 |
| 2015/03/25 | 1,775 | 1,785 | 1,771 | 1,782 | +13 | +0.7% | 306,600 |
| 2015/03/24 | 1,769 | 1,778 | 1,760 | 1,769 | +1 | +0.1% | 324,000 |
| 2015/03/23 | 1,768 | 1,775 | 1,761 | 1,768 | +8 | +0.5% | 207,200 |
| 2015/03/20 | 1,762 | 1,762 | 1,750 | 1,760 | +7 | +0.4% | 247,000 |
| 2015/03/19 | 1,783 | 1,783 | 1,752 | 1,753 | -31 | -1.7% | 460,900 |
| 2015/03/18 | 1,781 | 1,786 | 1,770 | 1,784 | +3 | +0.2% | 200,700 |
| 2015/03/17 | 1,790 | 1,792 | 1,780 | 1,781 | -1 | -0.1% | 151,500 |
| 2015/03/16 | 1,767 | 1,789 | 1,767 | 1,782 | +15 | +0.8% | 202,100 |
| 2015/03/13 | 1,778 | 1,781 | 1,767 | 1,767 | -11 | -0.6% | 580,100 |
| 2015/03/12 | 1,783 | 1,794 | 1,777 | 1,778 | +2 | +0.1% | 184,500 |
| 2015/03/11 | 1,781 | 1,785 | 1,776 | 1,776 | -3 | -0.2% | 186,800 |
| 2015/03/10 | 1,790 | 1,793 | 1,778 | 1,779 | -8 | -0.4% | 201,800 |
| 2015/03/09 | 1,779 | 1,798 | 1,771 | 1,787 | +10 | +0.6% | 182,800 |
| 2015/03/06 | 1,775 | 1,792 | 1,775 | 1,777 | +5 | +0.3% | 198,900 |
| 2015/03/05 | 1,780 | 1,787 | 1,771 | 1,772 | -14 | -0.8% | 234,800 |
| 2015/03/04 | 1,784 | 1,800 | 1,777 | 1,786 | -2 | -0.1% | 185,900 |
| 2015/03/03 | 1,782 | 1,792 | 1,778 | 1,788 | +9 | +0.5% | 142,300 |
| 2015/03/02 | 1,791 | 1,795 | 1,776 | 1,779 | +3 | +0.2% | 222,000 |
| 2015/02/27 | 1,790 | 1,798 | 1,771 | 1,776 | -10 | -0.6% | 220,800 |
| 2015/02/26 | 1,780 | 1,788 | 1,768 | 1,786 | +8 | +0.4% | 186,800 |
| 2015/02/25 | 1,764 | 1,780 | 1,756 | 1,778 | +16 | +0.9% | 183,300 |
| 2015/02/24 | 1,770 | 1,775 | 1,760 | 1,762 | -10 | -0.6% | 215,300 |
| 2015/02/23 | 1,765 | 1,774 | 1,762 | 1,772 | +7 | +0.4% | 165,800 |
| 2015/02/20 | 1,768 | 1,769 | 1,757 | 1,765 | +10 | +0.6% | 154,200 |
| 2015/02/19 | 1,746 | 1,770 | 1,743 | 1,755 | +15 | +0.9% | 223,300 |
| 2015/02/18 | 1,751 | 1,754 | 1,733 | 1,740 | -2 | -0.1% | 310,000 |
| 2015/02/17 | 1,788 | 1,789 | 1,733 | 1,742 | -44 | -2.5% | 459,600 |
| 2015/02/16 | 1,800 | 1,805 | 1,785 | 1,786 | -11 | -0.6% | 106,500 |
| 2015/02/13 | 1,784 | 1,802 | 1,779 | 1,797 | +13 | +0.7% | 185,900 |
| 2015/02/12 | 1,793 | 1,813 | 1,779 | 1,784 | +9 | +0.5% | 300,000 |
| 2015/02/10 | 1,786 | 1,791 | 1,767 | 1,775 | -17 | -0.9% | 162,000 |
| 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 |
2501～
2550
件表示中 / 2754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 | 306,800円 | +0.1% | -19.4% | 3.59% | 8.83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 | 0.97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 | 350,500円 | +5.4% | -1.1% | 1.85% | 16.85倍 | 0.96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 | 179,100円 | +0.6% | -33.1% | 2.79% | 12.90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 | 451,500円 | +15.6% | +15.1% | 3.32% | 6.54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
