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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 2,480 | 2,492 | 2,471 | 2,474 | +5 | +0.2% | 111,000 |
2023/07/21 | 2,452 | 2,479.5 | 2,441 | 2,469 | +16 | +0.7% | 167,800 |
2023/07/20 | 2,465 | 2,473 | 2,451.5 | 2,453 | -10 | -0.4% | 90,800 |
2023/07/19 | 2,473 | 2,477 | 2,450 | 2,463 | -1 | ±0% | 113,200 |
2023/07/18 | 2,447.5 | 2,472.5 | 2,446 | 2,464 | +6 | +0.2% | 101,000 |
2023/07/14 | 2,476.5 | 2,500.5 | 2,446.5 | 2,458 | -6 | -0.2% | 196,400 |
2023/07/13 | 2,522 | 2,523 | 2,460 | 2,464 | -51 | -2% | 247,500 |
2023/07/12 | 2,478 | 2,518 | 2,470 | 2,515 | +52 | +2.1% | 327,800 |
2023/07/11 | 2,440.5 | 2,474 | 2,437 | 2,463 | +21.5 | +0.9% | 200,700 |
2023/07/10 | 2,442 | 2,451 | 2,430 | 2,441.5 | +0.5 | ±0% | 180,900 |
2023/07/07 | 2,424.5 | 2,453 | 2,407 | 2,441 | +12.5 | +0.5% | 212,400 |
2023/07/06 | 2,430 | 2,437.5 | 2,418.5 | 2,428.5 | -6.5 | -0.3% | 161,400 |
2023/07/05 | 2,434.5 | 2,450 | 2,428.5 | 2,435 | -14 | -0.6% | 182,600 |
2023/07/04 | 2,458 | 2,459 | 2,445 | 2,449 | -6 | -0.2% | 199,600 |
2023/07/03 | 2,428 | 2,462.5 | 2,428 | 2,455 | +34 | +1.4% | 210,600 |
2023/06/30 | 2,445 | 2,445 | 2,413.5 | 2,421 | -7.5 | -0.3% | 199,500 |
2023/06/29 | 2,465.5 | 2,466 | 2,423 | 2,428.5 | -42.5 | -1.7% | 215,600 |
2023/06/28 | 2,443 | 2,471 | 2,443 | 2,471 | +22.5 | +0.9% | 170,400 |
2023/06/27 | 2,456.5 | 2,457.5 | 2,433 | 2,448.5 | -1.5 | -0.1% | 136,200 |
2023/06/26 | 2,465 | 2,468 | 2,441 | 2,450 | -9.5 | -0.4% | 164,700 |
2023/06/23 | 2,472 | 2,476 | 2,451 | 2,459.5 | -18 | -0.7% | 186,800 |
2023/06/22 | 2,491 | 2,496.5 | 2,471 | 2,477.5 | +6.5 | +0.3% | 225,100 |
2023/06/21 | 2,442 | 2,477.5 | 2,441.5 | 2,471 | +21 | +0.9% | 208,900 |
2023/06/20 | 2,463.5 | 2,463.5 | 2,444 | 2,450 | -20 | -0.8% | 162,800 |
2023/06/19 | 2,498 | 2,498 | 2,460 | 2,470 | -13.5 | -0.5% | 166,900 |
2023/06/16 | 2,498 | 2,498 | 2,480.5 | 2,483.5 | -5.5 | -0.2% | 311,500 |
2023/06/15 | 2,500 | 2,513.5 | 2,489 | 2,489 | -10 | -0.4% | 143,900 |
2023/06/14 | 2,487 | 2,499.5 | 2,482 | 2,499 | +19 | +0.8% | 162,100 |
2023/06/13 | 2,480 | 2,483.5 | 2,462 | 2,480 | +4 | +0.2% | 172,200 |
2023/06/12 | 2,478 | 2,482 | 2,467 | 2,476 | +0.5 | ±0% | 124,100 |
2023/06/09 | 2,465.5 | 2,484 | 2,459.5 | 2,475.5 | +13.5 | +0.5% | 156,300 |
2023/06/08 | 2,464 | 2,478 | 2,454.5 | 2,462 | +6 | +0.2% | 162,200 |
2023/06/07 | 2,494.5 | 2,494.5 | 2,451 | 2,456 | -38.5 | -1.5% | 189,000 |
2023/06/06 | 2,478.5 | 2,497.5 | 2,465 | 2,494.5 | +2.5 | +0.1% | 183,900 |
2023/06/05 | 2,505.5 | 2,520.5 | 2,479.5 | 2,492 | +27 | +1.1% | 218,100 |
2023/06/02 | 2,456 | 2,477 | 2,454 | 2,465 | +20 | +0.8% | 136,000 |
2023/06/01 | 2,444 | 2,458 | 2,432 | 2,445 | +1 | ±0% | 177,400 |
2023/05/31 | 2,446 | 2,469 | 2,439 | 2,444 | -22 | -0.9% | 259,400 |
2023/05/30 | 2,499 | 2,499 | 2,463 | 2,466 | -39 | -1.6% | 148,400 |
2023/05/29 | 2,514 | 2,525 | 2,505 | 2,505 | +3 | +0.1% | 136,000 |
2023/05/26 | 2,549 | 2,549 | 2,501 | 2,502 | -51 | -2% | 171,100 |
2023/05/25 | 2,544 | 2,571 | 2,541 | 2,553 | ±0 | ±0% | 115,900 |
2023/05/24 | 2,556 | 2,563 | 2,544 | 2,553 | -7 | -0.3% | 145,800 |
2023/05/23 | 2,571 | 2,585 | 2,555 | 2,560 | -11 | -0.4% | 162,200 |
2023/05/22 | 2,562 | 2,576 | 2,557 | 2,571 | +4 | +0.2% | 164,600 |
2023/05/19 | 2,555 | 2,583 | 2,547 | 2,567 | +7 | +0.3% | 159,200 |
2023/05/18 | 2,613 | 2,613 | 2,560 | 2,560 | -55 | -2.1% | 218,200 |
2023/05/17 | 2,619 | 2,620 | 2,594 | 2,615 | -12 | -0.5% | 154,400 |
2023/05/16 | 2,623 | 2,635 | 2,603 | 2,627 | +4 | +0.2% | 210,700 |
2023/05/15 | 2,606 | 2,629 | 2,604 | 2,623 | +36 | +1.4% | 193,900 |
201~
250
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