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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 2,939 | 2,940 | 2,892 | 2,901 | -9 | -0.3% | 141,300 |
| 2024/02/22 | 2,895 | 2,917 | 2,885 | 2,910 | +27.5 | +1% | 131,200 |
| 2024/02/21 | 2,913 | 2,922 | 2,863 | 2,882.5 | -17.5 | -0.6% | 159,000 |
| 2024/02/20 | 2,943.5 | 2,956.5 | 2,884 | 2,900 | -58 | -2% | 217,900 |
| 2024/02/19 | 2,973 | 2,984 | 2,946 | 2,958 | ±0 | ±0% | 101,600 |
| 2024/02/16 | 2,940.5 | 2,966 | 2,927 | 2,958 | +13.5 | +0.5% | 214,300 |
| 2024/02/15 | 2,998 | 2,999 | 2,929.5 | 2,944.5 | -34.5 | -1.2% | 247,800 |
| 2024/02/14 | 3,027 | 3,040 | 2,964.5 | 2,979 | -38 | -1.3% | 194,000 |
| 2024/02/13 | 2,971.5 | 3,017 | 2,958 | 3,017 | +66 | +2.2% | 240,900 |
| 2024/02/09 | 2,973 | 2,986 | 2,936 | 2,951 | -39 | -1.3% | 180,800 |
| 2024/02/08 | 2,966 | 3,003 | 2,906 | 2,990 | -8 | -0.3% | 331,700 |
| 2024/02/07 | 3,004 | 3,042 | 2,960 | 2,998 | -10 | -0.3% | 333,300 |
| 2024/02/06 | 2,943.5 | 3,022 | 2,896.5 | 3,008 | +6 | +0.2% | 613,600 |
| 2024/02/05 | 2,969 | 3,008 | 2,953.5 | 3,002 | +55 | +1.9% | 327,500 |
| 2024/02/02 | 2,935 | 2,953 | 2,901.5 | 2,947 | +33 | +1.1% | 205,700 |
| 2024/02/01 | 2,915 | 2,919.5 | 2,890 | 2,914 | -12.5 | -0.4% | 128,500 |
| 2024/01/31 | 2,894 | 2,926.5 | 2,881.5 | 2,926.5 | +26 | +0.9% | 130,100 |
| 2024/01/30 | 2,933 | 2,933 | 2,896.5 | 2,900.5 | -32 | -1.1% | 125,900 |
| 2024/01/29 | 2,900.5 | 2,938.5 | 2,900.5 | 2,932.5 | +36.5 | +1.3% | 104,400 |
| 2024/01/26 | 2,961 | 2,975 | 2,896 | 2,896 | -57.5 | -1.9% | 175,600 |
| 2024/01/25 | 2,894.5 | 2,956 | 2,893.5 | 2,953.5 | +54 | +1.9% | 189,100 |
| 2024/01/24 | 2,885 | 2,910 | 2,866 | 2,899.5 | -14.5 | -0.5% | 221,300 |
| 2024/01/23 | 2,924 | 2,945.5 | 2,894 | 2,914 | -8 | -0.3% | 181,900 |
| 2024/01/22 | 2,940 | 2,940 | 2,896.5 | 2,922 | -27 | -0.9% | 302,400 |
| 2024/01/19 | 2,850 | 2,950 | 2,805 | 2,949 | +104 | +3.7% | 460,200 |
| 2024/01/18 | 2,825 | 2,847 | 2,825 | 2,845 | +22.5 | +0.8% | 120,500 |
| 2024/01/17 | 2,815 | 2,855.5 | 2,811.5 | 2,822.5 | +15 | +0.5% | 193,300 |
| 2024/01/16 | 2,855 | 2,860 | 2,806 | 2,807.5 | -31.5 | -1.1% | 138,200 |
| 2024/01/15 | 2,796 | 2,841.5 | 2,780 | 2,839 | +22.5 | +0.8% | 276,200 |
| 2024/01/12 | 2,833.5 | 2,849.5 | 2,808.5 | 2,816.5 | -16.5 | -0.6% | 152,100 |
| 2024/01/11 | 2,856 | 2,879 | 2,831 | 2,833 | -13 | -0.5% | 225,900 |
| 2024/01/10 | 2,860 | 2,864 | 2,843.5 | 2,846 | -1 | ±0% | 166,100 |
| 2024/01/09 | 2,823 | 2,847.5 | 2,816.5 | 2,847 | +24.5 | +0.9% | 177,000 |
| 2024/01/05 | 2,849 | 2,850 | 2,812 | 2,822.5 | -13 | -0.5% | 143,200 |
| 2024/01/04 | 2,812.5 | 2,835.5 | 2,777 | 2,835.5 | +59.5 | +2.1% | 172,800 |
| 2023/12/29 | 2,775 | 2,793.5 | 2,761.5 | 2,776 | +10.5 | +0.4% | 157,000 |
| 2023/12/28 | 2,767 | 2,785 | 2,760 | 2,765.5 | -2 | -0.1% | 112,000 |
| 2023/12/27 | 2,746.5 | 2,772 | 2,741.5 | 2,767.5 | +18 | +0.7% | 115,000 |
| 2023/12/26 | 2,769 | 2,770 | 2,732 | 2,749.5 | -1.5 | -0.1% | 102,100 |
| 2023/12/25 | 2,746 | 2,757 | 2,732 | 2,751 | +11 | +0.4% | 90,900 |
| 2023/12/22 | 2,727 | 2,750 | 2,719 | 2,740 | +28 | +1% | 105,200 |
| 2023/12/21 | 2,713 | 2,734.5 | 2,712 | 2,712 | -8 | -0.3% | 120,400 |
| 2023/12/20 | 2,705 | 2,734.5 | 2,701 | 2,720 | +10.5 | +0.4% | 118,900 |
| 2023/12/19 | 2,726.5 | 2,729 | 2,693 | 2,709.5 | -17 | -0.6% | 138,700 |
| 2023/12/18 | 2,739 | 2,751.5 | 2,695 | 2,726.5 | -48 | -1.7% | 256,400 |
| 2023/12/15 | 2,870 | 2,871 | 2,766.5 | 2,774.5 | -125 | -4.3% | 331,300 |
| 2023/12/14 | 2,947 | 2,947.5 | 2,882.5 | 2,899.5 | -28.5 | -1% | 243,900 |
| 2023/12/13 | 2,947.5 | 2,961.5 | 2,919 | 2,928 | +0.5 | ±0% | 184,700 |
| 2023/12/12 | 2,953 | 2,961.5 | 2,919 | 2,927.5 | -12 | -0.4% | 227,600 |
| 2023/12/11 | 2,900 | 2,942.5 | 2,871.5 | 2,939.5 | +67 | +2.3% | 263,900 |
51～
100
件表示中 / 2471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 | 336,700円 | +1.9% | +2.9% | 2.97% | 8.92倍 | 0.82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 | 96,400円 | +7.4% | +11.6% | 2.49% | 12.75倍 | 1.26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 | 366,500円 | +8.7% | -10.6% | 1.50% | 10.37倍 | 1.09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 | +8.0% | - | 2.79% | 20.34倍 | 1.14倍 |
|
ブナシメジ、マイタケ等キノコ最大手。長野中心に全国展開。シイタケ進出。米国、台湾等海外も |
| 極 洋 | 379,000円 | -3.7% | +5.1% | 2.64% | 8.18倍 | 0.90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
