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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 3,149 | 3,190 | 3,135 | 3,162 | +27 | +0.9% | 354,300 |
| 2024/09/19 | 3,115 | 3,164 | 3,103 | 3,135 | +33 | +1.1% | 333,400 |
| 2024/09/18 | 3,100 | 3,114 | 3,065 | 3,102 | +14 | +0.5% | 308,800 |
| 2024/09/17 | 3,062 | 3,098 | 3,046 | 3,088 | +55 | +1.8% | 360,000 |
| 2024/09/13 | 3,040 | 3,054 | 3,012 | 3,033 | -32 | -1% | 317,300 |
| 2024/09/12 | 3,033 | 3,070 | 3,003 | 3,065 | +80 | +2.7% | 314,100 |
| 2024/09/11 | 3,084 | 3,103 | 2,950 | 2,985 | -109 | -3.5% | 545,600 |
| 2024/09/10 | 3,000 | 3,100 | 2,992 | 3,094 | +111.5 | +3.7% | 1,705,800 |
| 2024/09/09 | 2,961.5 | 2,989.5 | 2,940.5 | 2,982.5 | -2 | -0.1% | 454,500 |
| 2024/09/06 | 3,018 | 3,023 | 2,969.5 | 2,984.5 | -12 | -0.4% | 433,100 |
| 2024/09/05 | 3,015 | 3,039 | 2,992.5 | 2,996.5 | -20.5 | -0.7% | 503,600 |
| 2024/09/04 | 2,997.5 | 3,048 | 2,992 | 3,017 | -33 | -1.1% | 1,258,600 |
| 2024/09/03 | 3,021 | 3,050 | 3,008 | 3,050 | +7 | +0.2% | 1,229,200 |
| 2024/09/02 | 3,064 | 3,087 | 3,040 | 3,043 | -3 | -0.1% | 351,700 |
| 2024/08/30 | 3,058 | 3,058 | 3,031 | 3,046 | +7 | +0.2% | 268,600 |
| 2024/08/29 | 3,015 | 3,076 | 3,015 | 3,039 | +24 | +0.8% | 460,000 |
| 2024/08/28 | 3,064 | 3,072 | 3,002 | 3,015 | -59 | -1.9% | 466,200 |
| 2024/08/27 | 2,993 | 3,085 | 2,976 | 3,074 | -125 | -3.9% | 1,254,100 |
| 2024/08/26 | 3,171 | 3,208 | 3,149 | 3,199 | +50 | +1.6% | 129,500 |
| 2024/08/23 | 3,112 | 3,167 | 3,112 | 3,149 | +35 | +1.1% | 90,300 |
| 2024/08/22 | 3,116 | 3,125 | 3,082 | 3,114 | -1 | ±0% | 72,400 |
| 2024/08/21 | 3,140 | 3,149 | 3,114 | 3,115 | -33 | -1% | 49,800 |
| 2024/08/20 | 3,155 | 3,161 | 3,131 | 3,148 | +11 | +0.4% | 70,300 |
| 2024/08/19 | 3,151 | 3,171 | 3,132 | 3,137 | -57 | -1.8% | 103,700 |
| 2024/08/16 | 3,150 | 3,198 | 3,120 | 3,194 | +76 | +2.4% | 119,200 |
| 2024/08/15 | 3,105 | 3,139 | 3,104 | 3,118 | +13 | +0.4% | 68,000 |
| 2024/08/14 | 3,093 | 3,120 | 3,073 | 3,105 | -5 | -0.2% | 122,700 |
| 2024/08/13 | 3,050 | 3,110 | 3,044 | 3,110 | +69 | +2.3% | 139,600 |
| 2024/08/09 | 3,046 | 3,091 | 3,001 | 3,041 | +43 | +1.4% | 155,800 |
| 2024/08/08 | 2,997.5 | 3,071 | 2,991 | 2,998 | -19 | -0.6% | 147,300 |
| 2024/08/07 | 2,986 | 3,091 | 2,980 | 3,017 | -27 | -0.9% | 182,700 |
| 2024/08/06 | 2,984 | 3,140 | 2,970 | 3,044 | +203.5 | +7.2% | 353,400 |
| 2024/08/05 | 2,929.5 | 2,969.5 | 2,760 | 2,840.5 | -245.5 | -8% | 286,600 |
| 2024/08/02 | 3,151 | 3,163 | 3,076 | 3,086 | -174 | -5.3% | 175,200 |
| 2024/08/01 | 3,313 | 3,314 | 3,237 | 3,260 | -112 | -3.3% | 147,500 |
| 2024/07/31 | 3,296 | 3,379 | 3,290 | 3,372 | +74 | +2.2% | 115,100 |
| 2024/07/30 | 3,339 | 3,342 | 3,296 | 3,298 | -41 | -1.2% | 88,100 |
| 2024/07/29 | 3,322 | 3,360 | 3,319 | 3,339 | +34 | +1% | 85,100 |
| 2024/07/26 | 3,350 | 3,362 | 3,294 | 3,305 | -30 | -0.9% | 107,700 |
| 2024/07/25 | 3,285 | 3,369 | 3,260 | 3,335 | +27 | +0.8% | 136,100 |
| 2024/07/24 | 3,389 | 3,389 | 3,304 | 3,308 | -76 | -2.2% | 107,100 |
| 2024/07/23 | 3,342 | 3,390 | 3,325 | 3,384 | +28 | +0.8% | 99,800 |
| 2024/07/22 | 3,358 | 3,408 | 3,350 | 3,356 | -1 | ±0% | 168,100 |
| 2024/07/19 | 3,327 | 3,362 | 3,303 | 3,357 | +13 | +0.4% | 167,000 |
| 2024/07/18 | 3,238 | 3,378 | 3,233 | 3,344 | +116 | +3.6% | 252,600 |
| 2024/07/17 | 3,208 | 3,228 | 3,177 | 3,228 | +30 | +0.9% | 104,900 |
| 2024/07/16 | 3,193 | 3,200 | 3,166 | 3,198 | +11 | +0.3% | 93,200 |
| 2024/07/12 | 3,184 | 3,214 | 3,166 | 3,187 | +6 | +0.2% | 118,300 |
| 2024/07/11 | 3,163 | 3,184 | 3,161 | 3,181 | +21 | +0.7% | 105,500 |
| 2024/07/10 | 3,160 | 3,160 | 3,130 | 3,160 | +40 | +1.3% | 93,800 |
51～
100
件表示中 / 2613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 | 297,800円 | +1.9% | +2.9% | 3.36% | 6.82倍 | 0.67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 | 92,900円 | +5.3% | +9.5% | 2.58% | 12.03倍 | 1.07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 | 344,500円 | +5.4% | -1.1% | 1.89% | 18.88倍 | 0.94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 | 171,400円 | -5.6% | -32.1% | 2.33% | 36.25倍 | 1.03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 | 398,000円 | +14.7% | +12.9% | 2.76% | 6.75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
