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 |
|---|---|---|---|---|---|---|---|
| 2015/01/05 | 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 |
| 2014/11/21 | 1,643 | 1,657 | 1,624 | 1,652 | +16 | +1% | 279,600 |
| 2014/11/20 | 1,612 | 1,647 | 1,603 | 1,636 | +29 | +1.8% | 307,100 |
| 2014/11/19 | 1,605 | 1,615 | 1,605 | 1,607 | -1 | -0.1% | 134,600 |
| 2014/11/18 | 1,593 | 1,610 | 1,593 | 1,608 | +20 | +1.3% | 167,300 |
| 2014/11/17 | 1,600 | 1,601 | 1,577 | 1,588 | -15 | -0.9% | 159,700 |
| 2014/11/14 | 1,604 | 1,604 | 1,587 | 1,603 | +9 | +0.6% | 206,600 |
| 2014/11/13 | 1,582 | 1,594 | 1,580 | 1,594 | +14 | +0.9% | 100,600 |
| 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 |
2301～
2350
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% | 8.72倍 | 0.80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% | 6.48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
