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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 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 |
| 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 |
2251～
2300
件表示中 / 2487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 | 328,800円 | +1.9% | +2.9% | 3.04% | 8.71倍 | 0.79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 | 88,700円 | +5.3% | +9.5% | 2.71% | 11.49倍 | 1.11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 | 336,000円 | +8.7% | -10.6% | 1.64% | 9.51倍 | 1.00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 | 182,900円 | +2.2% | -24.9% | 2.19% | 23.78倍 | 1.06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 | 382,000円 | +14.7% | +12.9% | 2.88% | 6.49倍 | 0.77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
