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 |
|---|---|---|---|---|---|---|---|
| 2014/11/12 | 1,600 | 1,609 | 1,580 | 1,580 | -17 | -1.1% | 210,600 |
| 2014/11/11 | 1,585 | 1,598 | 1,577 | 1,597 | +17 | +1.1% | 157,200 |
| 2014/11/10 | 1,581 | 1,588 | 1,577 | 1,580 | -9 | -0.6% | 89,000 |
| 2014/11/07 | 1,586 | 1,591 | 1,573 | 1,589 | +8 | +0.5% | 147,600 |
| 2014/11/06 | 1,600 | 1,606 | 1,576 | 1,581 | -19 | -1.2% | 185,600 |
| 2014/11/05 | 1,601 | 1,610 | 1,575 | 1,600 | -1 | -0.1% | 302,600 |
| 2014/11/04 | 1,632 | 1,638 | 1,600 | 1,601 | -2 | -0.1% | 351,700 |
| 2014/10/31 | 1,573 | 1,619 | 1,565 | 1,603 | +40 | +2.6% | 314,800 |
| 2014/10/30 | 1,572 | 1,575 | 1,562 | 1,563 | ±0 | ±0% | 107,000 |
| 2014/10/29 | 1,554 | 1,572 | 1,554 | 1,563 | +17 | +1.1% | 91,400 |
| 2014/10/28 | 1,541 | 1,554 | 1,541 | 1,546 | +2 | +0.1% | 72,700 |
| 2014/10/27 | 1,532 | 1,546 | 1,530 | 1,544 | +24 | +1.6% | 95,000 |
| 2014/10/24 | 1,530 | 1,535 | 1,512 | 1,520 | +5 | +0.3% | 133,800 |
| 2014/10/23 | 1,526 | 1,529 | 1,511 | 1,515 | -17 | -1.1% | 135,100 |
| 2014/10/22 | 1,528 | 1,532 | 1,517 | 1,532 | +25 | +1.7% | 128,600 |
| 2014/10/21 | 1,520 | 1,523 | 1,503 | 1,507 | -14 | -0.9% | 187,400 |
| 2014/10/20 | 1,538 | 1,546 | 1,513 | 1,521 | +19 | +1.3% | 149,500 |
| 2014/10/17 | 1,527 | 1,533 | 1,500 | 1,502 | -24 | -1.6% | 169,600 |
| 2014/10/16 | 1,551 | 1,554 | 1,523 | 1,526 | -52 | -3.3% | 225,000 |
| 2014/10/15 | 1,570 | 1,580 | 1,560 | 1,578 | +18 | +1.2% | 110,000 |
| 2014/10/14 | 1,575 | 1,580 | 1,556 | 1,560 | -30 | -1.9% | 180,500 |
| 2014/10/10 | 1,591 | 1,595 | 1,584 | 1,590 | -11 | -0.7% | 212,500 |
| 2014/10/09 | 1,615 | 1,615 | 1,601 | 1,601 | -8 | -0.5% | 104,200 |
| 2014/10/08 | 1,605 | 1,619 | 1,604 | 1,609 | -2 | -0.1% | 86,700 |
| 2014/10/07 | 1,612 | 1,621 | 1,610 | 1,611 | -9 | -0.6% | 92,400 |
| 2014/10/06 | 1,623 | 1,628 | 1,617 | 1,620 | +12 | +0.7% | 76,800 |
| 2014/10/03 | 1,610 | 1,618 | 1,603 | 1,608 | -5 | -0.3% | 110,600 |
| 2014/10/02 | 1,629 | 1,630 | 1,613 | 1,613 | -25 | -1.5% | 160,700 |
| 2014/10/01 | 1,635 | 1,646 | 1,635 | 1,638 | +4 | +0.2% | 131,400 |
| 2014/09/30 | 1,631 | 1,639 | 1,625 | 1,634 | -1 | -0.1% | 100,000 |
| 2014/09/29 | 1,633 | 1,637 | 1,630 | 1,635 | +4 | +0.2% | 45,200 |
| 2014/09/26 | 1,627 | 1,636 | 1,622 | 1,631 | -4 | -0.2% | 136,300 |
| 2014/09/25 | 1,631 | 1,635 | 1,626 | 1,635 | +10 | +0.6% | 82,900 |
| 2014/09/24 | 1,634 | 1,640 | 1,624 | 1,625 | -18 | -1.1% | 119,900 |
| 2014/09/22 | 1,641 | 1,648 | 1,639 | 1,643 | -1 | -0.1% | 100,700 |
| 2014/09/19 | 1,636 | 1,645 | 1,634 | 1,644 | +8 | +0.5% | 129,800 |
| 2014/09/18 | 1,625 | 1,640 | 1,620 | 1,636 | +14 | +0.9% | 178,500 |
| 2014/09/17 | 1,619 | 1,624 | 1,618 | 1,622 | +3 | +0.2% | 62,500 |
| 2014/09/16 | 1,620 | 1,627 | 1,619 | 1,619 | -6 | -0.4% | 67,900 |
| 2014/09/12 | 1,620 | 1,635 | 1,617 | 1,625 | +3 | +0.2% | 335,300 |
| 2014/09/11 | 1,627 | 1,631 | 1,621 | 1,622 | -4 | -0.2% | 78,700 |
| 2014/09/10 | 1,620 | 1,628 | 1,620 | 1,626 | +1 | +0.1% | 55,100 |
| 2014/09/09 | 1,630 | 1,631 | 1,622 | 1,625 | -5 | -0.3% | 75,800 |
| 2014/09/08 | 1,630 | 1,639 | 1,627 | 1,630 | +1 | +0.1% | 60,100 |
| 2014/09/05 | 1,639 | 1,640 | 1,625 | 1,629 | +1 | +0.1% | 72,500 |
| 2014/09/04 | 1,634 | 1,636 | 1,628 | 1,628 | -7 | -0.4% | 58,200 |
| 2014/09/03 | 1,639 | 1,642 | 1,634 | 1,635 | -4 | -0.2% | 69,600 |
| 2014/09/02 | 1,628 | 1,644 | 1,626 | 1,639 | +13 | +0.8% | 106,900 |
| 2014/09/01 | 1,621 | 1,629 | 1,621 | 1,626 | +6 | +0.4% | 58,300 |
| 2014/08/29 | 1,621 | 1,627 | 1,617 | 1,620 | -12 | -0.7% | 89,000 |
2601～
2650
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 | 307,600円 | +0.1% | -19.4% | 3.58% | 8.85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 | 88,600円 | +1.6% | +0.6% | 3.16% | 10.74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 | 352,000円 | +5.4% | -1.1% | 1.85% | 16.92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 | 179,500円 | +0.6% | -33.1% | 2.79% | 12.92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 | 456,000円 | +15.6% | +15.1% | 3.29% | 6.60倍 | 0.82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
