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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 3,279 | 3,299 | 3,260 | 3,264 | +3 | +0.1% | 121,700 |
| 2025/03/31 | 3,285 | 3,298 | 3,221 | 3,261 | -60 | -1.8% | 224,200 |
| 2025/03/28 | 3,301 | 3,330 | 3,278 | 3,321 | -33 | -1% | 155,900 |
| 2025/03/27 | 3,328 | 3,355 | 3,291 | 3,354 | +44 | +1.3% | 195,100 |
| 2025/03/26 | 3,327 | 3,329 | 3,289 | 3,310 | -17 | -0.5% | 190,700 |
| 2025/03/25 | 3,380 | 3,380 | 3,288 | 3,327 | -14 | -0.4% | 204,600 |
| 2025/03/24 | 3,345 | 3,357 | 3,306 | 3,341 | +3 | +0.1% | 151,400 |
| 2025/03/21 | 3,310 | 3,349 | 3,305 | 3,338 | +28 | +0.8% | 163,700 |
| 2025/03/19 | 3,266 | 3,327 | 3,265 | 3,310 | +44 | +1.3% | 135,600 |
| 2025/03/18 | 3,232 | 3,270 | 3,221 | 3,266 | +52 | +1.6% | 188,600 |
| 2025/03/17 | 3,200 | 3,229 | 3,173 | 3,214 | +10 | +0.3% | 148,700 |
| 2025/03/14 | 3,171 | 3,209 | 3,171 | 3,204 | +5 | +0.2% | 139,200 |
| 2025/03/13 | 3,159 | 3,211 | 3,150 | 3,199 | +26 | +0.8% | 186,800 |
| 2025/03/12 | 3,060 | 3,191 | 3,060 | 3,173 | +111 | +3.6% | 287,800 |
| 2025/03/11 | 3,075 | 3,119 | 3,033 | 3,062 | -31 | -1% | 284,900 |
| 2025/03/10 | 3,135 | 3,145 | 3,088 | 3,093 | -24 | -0.8% | 196,800 |
| 2025/03/07 | 3,125 | 3,125 | 3,079 | 3,117 | -3 | -0.1% | 140,000 |
| 2025/03/06 | 3,119 | 3,132 | 3,113 | 3,120 | -3 | -0.1% | 104,400 |
| 2025/03/05 | 3,119 | 3,128 | 3,102 | 3,123 | +26 | +0.8% | 112,900 |
| 2025/03/04 | 3,150 | 3,151 | 3,086 | 3,097 | -38 | -1.2% | 159,500 |
| 2025/03/03 | 3,136 | 3,151 | 3,109 | 3,135 | +11 | +0.4% | 162,200 |
| 2025/02/28 | 3,147 | 3,147 | 3,111 | 3,124 | +10 | +0.3% | 169,900 |
| 2025/02/27 | 3,100 | 3,123 | 3,097 | 3,114 | -7 | -0.2% | 112,800 |
| 2025/02/26 | 3,129 | 3,146 | 3,093 | 3,121 | -7 | -0.2% | 110,700 |
| 2025/02/25 | 3,180 | 3,193 | 3,128 | 3,128 | -43 | -1.4% | 162,300 |
| 2025/02/21 | 3,140 | 3,178 | 3,117 | 3,171 | +31 | +1% | 184,400 |
| 2025/02/20 | 3,134 | 3,181 | 3,120 | 3,140 | +18 | +0.6% | 211,100 |
| 2025/02/19 | 3,100 | 3,166 | 3,098 | 3,122 | +24 | +0.8% | 221,200 |
| 2025/02/18 | 3,160 | 3,160 | 3,068 | 3,098 | -56 | -1.8% | 316,700 |
| 2025/02/17 | 3,211 | 3,223 | 3,146 | 3,154 | -43 | -1.3% | 175,000 |
| 2025/02/14 | 3,250 | 3,250 | 3,172 | 3,197 | -84 | -2.6% | 211,700 |
| 2025/02/13 | 3,180 | 3,290 | 3,175 | 3,281 | +127 | +4% | 516,500 |
| 2025/02/12 | 3,210 | 3,263 | 3,118 | 3,154 | +224 | +7.6% | 668,900 |
| 2025/02/10 | 2,942.5 | 2,945 | 2,913.5 | 2,930 | -12.5 | -0.4% | 162,500 |
| 2025/02/07 | 2,927 | 2,960.5 | 2,925 | 2,942.5 | +15 | +0.5% | 135,800 |
| 2025/02/06 | 2,897 | 2,939 | 2,893 | 2,927.5 | +37 | +1.3% | 153,900 |
| 2025/02/05 | 2,900 | 2,917 | 2,883 | 2,890.5 | -15.5 | -0.5% | 172,500 |
| 2025/02/04 | 2,960 | 2,970 | 2,906 | 2,906 | -31 | -1.1% | 169,900 |
| 2025/02/03 | 2,966 | 2,973 | 2,924 | 2,937 | -57 | -1.9% | 241,700 |
| 2025/01/31 | 2,988 | 3,008 | 2,980 | 2,994 | -18 | -0.6% | 111,100 |
| 2025/01/30 | 2,967 | 3,014 | 2,957 | 3,012 | +56.5 | +1.9% | 209,100 |
| 2025/01/29 | 2,975 | 2,975 | 2,952 | 2,955.5 | -5 | -0.2% | 84,800 |
| 2025/01/28 | 2,952 | 2,985 | 2,947 | 2,960.5 | -0.5 | ±0% | 133,900 |
| 2025/01/27 | 2,959 | 2,970 | 2,926.5 | 2,961 | +40.5 | +1.4% | 137,600 |
| 2025/01/24 | 2,931 | 2,952.5 | 2,915.5 | 2,920.5 | +3 | +0.1% | 174,300 |
| 2025/01/23 | 2,900 | 2,919.5 | 2,882 | 2,917.5 | +15 | +0.5% | 130,800 |
| 2025/01/22 | 2,903 | 2,918.5 | 2,898 | 2,902.5 | +1 | ±0% | 129,200 |
| 2025/01/21 | 2,924 | 2,925 | 2,892 | 2,901.5 | +8.5 | +0.3% | 104,000 |
| 2025/01/20 | 2,889.5 | 2,904.5 | 2,880 | 2,893 | +3 | +0.1% | 106,200 |
| 2025/01/17 | 2,894 | 2,910.5 | 2,874 | 2,890 | -4 | -0.1% | 165,400 |
1～
50
件表示中 / 2689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 | 326,900円 | +1.9% | +2.9% | 3.36% | 7.48倍 | 0.74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 | 89,000円 | +5.9% | +9.5% | 3.15% | 11.52倍 | 1.03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 | 339,500円 | +5.4% | -1.1% | 1.91% | 16.32倍 | 0.92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 | 185,800円 | +3.4% | +37.9% | 2.69% | 15.35倍 | 1.10倍 |
|
ブナシメジ、エリンギなどキノコで食品スーパー等に全国展開。米国、台湾など海外は拡大へ |
| 極 洋 | 414,000円 | +14.7% | +12.9% | 2.66% | 7.02倍 | 0.80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
