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 |
---|---|---|---|---|---|---|---|
2014/10/02 | 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 |
2014/08/28 | 1,625 | 1,633 | 1,618 | 1,632 | +1 | +0.1% | 90,700 |
2014/08/27 | 1,635 | 1,635 | 1,624 | 1,631 | +2 | +0.1% | 124,500 |
2014/08/26 | 1,644 | 1,644 | 1,628 | 1,629 | -11 | -0.7% | 93,300 |
2014/08/25 | 1,643 | 1,645 | 1,637 | 1,640 | ±0 | ±0% | 57,700 |
2014/08/22 | 1,644 | 1,645 | 1,637 | 1,640 | +3 | +0.2% | 90,700 |
2014/08/21 | 1,638 | 1,639 | 1,632 | 1,637 | ±0 | ±0% | 125,900 |
2014/08/20 | 1,635 | 1,642 | 1,634 | 1,637 | -2 | -0.1% | 49,100 |
2014/08/19 | 1,642 | 1,645 | 1,637 | 1,639 | +6 | +0.4% | 70,400 |
2014/08/18 | 1,639 | 1,643 | 1,630 | 1,633 | -10 | -0.6% | 90,600 |
2014/08/15 | 1,645 | 1,645 | 1,639 | 1,643 | -3 | -0.2% | 46,000 |
2014/08/14 | 1,647 | 1,653 | 1,644 | 1,646 | ±0 | ±0% | 54,900 |
2014/08/13 | 1,631 | 1,652 | 1,629 | 1,646 | +5 | +0.3% | 89,200 |
2014/08/12 | 1,638 | 1,652 | 1,634 | 1,641 | +2 | +0.1% | 95,200 |
2014/08/11 | 1,632 | 1,641 | 1,616 | 1,639 | +27 | +1.7% | 111,700 |
2014/08/08 | 1,630 | 1,649 | 1,610 | 1,612 | -32 | -1.9% | 197,500 |
2014/08/07 | 1,635 | 1,645 | 1,632 | 1,644 | +9 | +0.6% | 90,500 |
2014/08/06 | 1,622 | 1,647 | 1,620 | 1,635 | +9 | +0.6% | 178,500 |
2014/08/05 | 1,650 | 1,655 | 1,624 | 1,626 | +6 | +0.4% | 301,600 |
2014/08/04 | 1,622 | 1,631 | 1,616 | 1,620 | -2 | -0.1% | 70,400 |
2014/08/01 | 1,628 | 1,638 | 1,622 | 1,622 | -10 | -0.6% | 99,700 |
2014/07/31 | 1,635 | 1,644 | 1,632 | 1,632 | -3 | -0.2% | 149,100 |
2014/07/30 | 1,630 | 1,635 | 1,623 | 1,635 | ±0 | ±0% | 95,600 |
2014/07/29 | 1,630 | 1,635 | 1,626 | 1,635 | +10 | +0.6% | 106,000 |
2014/07/28 | 1,625 | 1,631 | 1,620 | 1,625 | +3 | +0.2% | 70,300 |
2014/07/25 | 1,605 | 1,622 | 1,605 | 1,622 | +13 | +0.8% | 110,800 |
2014/07/24 | 1,610 | 1,615 | 1,605 | 1,609 | -2 | -0.1% | 87,900 |
2014/07/23 | 1,620 | 1,627 | 1,610 | 1,611 | +1 | +0.1% | 83,700 |
2351~
2400
件表示中 / 2477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 | 321,400円 | +1.9% | +2.9% | 3.11% | 8.52倍 | 0.78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 | 91,900円 | +5.3% | +9.5% | 2.61% | 11.90倍 | 1.15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 | 355,000円 | +8.7% | -10.6% | 1.55% | 10.04倍 | 1.06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 | 184,000円 | +2.2% | -24.9% | 2.17% | 23.92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 | 375,000円 | +14.7% | +12.9% | 2.93% | 6.36倍 | 0.76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