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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 2,571 | 2,588 | 2,555 | 2,587 | +11 | +0.4% | 147,800 |
2023/05/11 | 2,575 | 2,597 | 2,571 | 2,576 | -5 | -0.2% | 156,000 |
2023/05/10 | 2,608 | 2,609 | 2,576 | 2,581 | -26 | -1% | 229,300 |
2023/05/09 | 2,538 | 2,619 | 2,512 | 2,607 | +19 | +0.7% | 415,700 |
2023/05/08 | 2,596 | 2,601 | 2,562 | 2,588 | -8 | -0.3% | 329,100 |
2023/05/02 | 2,587 | 2,608 | 2,563 | 2,596 | +20 | +0.8% | 422,300 |
2023/05/01 | 2,540 | 2,580 | 2,539 | 2,576 | +46 | +1.8% | 279,700 |
2023/04/28 | 2,504 | 2,530 | 2,503 | 2,530 | +49 | +2% | 217,600 |
2023/04/27 | 2,481 | 2,485 | 2,463 | 2,481 | ±0 | ±0% | 94,500 |
2023/04/26 | 2,469 | 2,488 | 2,463 | 2,481 | +7 | +0.3% | 114,100 |
2023/04/25 | 2,482 | 2,491 | 2,469 | 2,474 | -3 | -0.1% | 93,900 |
2023/04/24 | 2,506 | 2,513 | 2,472 | 2,477 | -25 | -1% | 175,700 |
2023/04/21 | 2,483 | 2,527 | 2,475 | 2,502 | +25 | +1% | 290,300 |
2023/04/20 | 2,463 | 2,507 | 2,463 | 2,477 | +15 | +0.6% | 249,600 |
2023/04/19 | 2,436 | 2,462 | 2,433 | 2,462 | +26 | +1.1% | 181,800 |
2023/04/18 | 2,421 | 2,443 | 2,419 | 2,436 | +16 | +0.7% | 182,300 |
2023/04/17 | 2,419 | 2,425 | 2,404 | 2,420 | +7 | +0.3% | 134,300 |
2023/04/14 | 2,400 | 2,429 | 2,399 | 2,413 | +24 | +1% | 222,000 |
2023/04/13 | 2,385 | 2,393 | 2,373 | 2,389 | +11 | +0.5% | 117,400 |
2023/04/12 | 2,379 | 2,394 | 2,378 | 2,378 | ±0 | ±0% | 154,200 |
2023/04/11 | 2,369 | 2,386 | 2,359 | 2,378 | +21 | +0.9% | 177,400 |
2023/04/10 | 2,361 | 2,369 | 2,343 | 2,357 | +6 | +0.3% | 117,300 |
2023/04/07 | 2,362 | 2,366 | 2,349 | 2,351 | -3 | -0.1% | 92,200 |
2023/04/06 | 2,352 | 2,369 | 2,346 | 2,354 | -2 | -0.1% | 137,900 |
2023/04/05 | 2,390 | 2,392 | 2,353 | 2,356 | -39 | -1.6% | 173,800 |
2023/04/04 | 2,393 | 2,397 | 2,377 | 2,395 | +2 | +0.1% | 252,300 |
2023/04/03 | 2,398 | 2,400 | 2,384 | 2,393 | +18 | +0.8% | 144,300 |
2023/03/31 | 2,378 | 2,388 | 2,367 | 2,375 | +9 | +0.4% | 167,900 |
2023/03/30 | 2,358 | 2,371 | 2,346 | 2,366 | -46 | -1.9% | 229,200 |
2023/03/29 | 2,394 | 2,413 | 2,383 | 2,412 | +34 | +1.4% | 236,200 |
2023/03/28 | 2,396 | 2,398 | 2,366 | 2,378 | -10 | -0.4% | 134,700 |
2023/03/27 | 2,395 | 2,400 | 2,384 | 2,388 | +9 | +0.4% | 88,500 |
2023/03/24 | 2,362 | 2,392 | 2,360 | 2,379 | +9 | +0.4% | 113,100 |
2023/03/23 | 2,342 | 2,375 | 2,340 | 2,370 | +13 | +0.6% | 133,100 |
2023/03/22 | 2,375 | 2,376 | 2,345 | 2,357 | +20 | +0.9% | 128,000 |
2023/03/20 | 2,357 | 2,368 | 2,333 | 2,337 | -36 | -1.5% | 191,300 |
2023/03/17 | 2,377 | 2,380 | 2,348 | 2,373 | -3 | -0.1% | 219,300 |
2023/03/16 | 2,355 | 2,379 | 2,347 | 2,376 | -14 | -0.6% | 149,900 |
2023/03/15 | 2,390 | 2,396 | 2,377 | 2,390 | +32 | +1.4% | 181,600 |
2023/03/14 | 2,376 | 2,381 | 2,339 | 2,358 | -51 | -2.1% | 227,600 |
2023/03/13 | 2,445 | 2,445 | 2,392 | 2,409 | -47 | -1.9% | 220,600 |
2023/03/10 | 2,480 | 2,485 | 2,451 | 2,456 | -49 | -2% | 221,700 |
2023/03/09 | 2,459 | 2,505 | 2,456 | 2,505 | +52 | +2.1% | 252,100 |
2023/03/08 | 2,454 | 2,459 | 2,444 | 2,453 | -3 | -0.1% | 122,800 |
2023/03/07 | 2,449 | 2,464 | 2,446 | 2,456 | +10 | +0.4% | 129,800 |
2023/03/06 | 2,449 | 2,455 | 2,437 | 2,446 | -4 | -0.2% | 144,900 |
2023/03/03 | 2,455 | 2,463 | 2,447 | 2,450 | +5 | +0.2% | 157,900 |
2023/03/02 | 2,435 | 2,451 | 2,429 | 2,445 | +16 | +0.7% | 153,000 |
2023/03/01 | 2,428 | 2,433 | 2,416 | 2,429 | +5 | +0.2% | 141,400 |
2023/02/28 | 2,453 | 2,456 | 2,423 | 2,424 | -23 | -0.9% | 148,000 |
251~
300
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