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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 3,124 | 3,148 | 3,098 | 3,120 | -3 | -0.1% | 204,900 |
| 2024/07/08 | 3,160 | 3,160 | 3,108 | 3,123 | -17 | -0.5% | 99,800 |
| 2024/07/05 | 3,179 | 3,181 | 3,140 | 3,140 | -26 | -0.8% | 88,700 |
| 2024/07/04 | 3,215 | 3,220 | 3,164 | 3,166 | -41 | -1.3% | 133,900 |
| 2024/07/03 | 3,225 | 3,239 | 3,205 | 3,207 | -18 | -0.6% | 96,600 |
| 2024/07/02 | 3,210 | 3,242 | 3,196 | 3,225 | +20 | +0.6% | 93,000 |
| 2024/07/01 | 3,198 | 3,249 | 3,190 | 3,205 | +48 | +1.5% | 100,100 |
| 2024/06/28 | 3,170 | 3,175 | 3,149 | 3,157 | -19 | -0.6% | 87,200 |
| 2024/06/27 | 3,185 | 3,196 | 3,156 | 3,176 | -26 | -0.8% | 81,800 |
| 2024/06/26 | 3,236 | 3,239 | 3,175 | 3,202 | -26 | -0.8% | 106,200 |
| 2024/06/25 | 3,145 | 3,233 | 3,134 | 3,228 | +118 | +3.8% | 170,800 |
| 2024/06/24 | 3,093 | 3,117 | 3,083 | 3,110 | +33 | +1.1% | 88,500 |
| 2024/06/21 | 3,095 | 3,115 | 3,068 | 3,077 | -20 | -0.6% | 153,800 |
| 2024/06/20 | 3,099 | 3,120 | 3,067 | 3,097 | +4 | +0.1% | 82,700 |
| 2024/06/19 | 3,104 | 3,119 | 3,082 | 3,093 | -22 | -0.7% | 73,500 |
| 2024/06/18 | 3,104 | 3,144 | 3,094 | 3,115 | +13 | +0.4% | 76,800 |
| 2024/06/17 | 3,125 | 3,125 | 3,069 | 3,102 | -32 | -1% | 90,600 |
| 2024/06/14 | 3,095 | 3,151 | 3,095 | 3,134 | +39 | +1.3% | 121,600 |
| 2024/06/13 | 3,150 | 3,150 | 3,083 | 3,095 | -58 | -1.8% | 115,900 |
| 2024/06/12 | 3,200 | 3,205 | 3,141 | 3,153 | -56 | -1.7% | 107,400 |
| 2024/06/11 | 3,197 | 3,240 | 3,188 | 3,209 | -6 | -0.2% | 57,100 |
| 2024/06/10 | 3,195 | 3,240 | 3,188 | 3,215 | +30 | +0.9% | 66,000 |
| 2024/06/07 | 3,180 | 3,197 | 3,134 | 3,185 | +4 | +0.1% | 115,000 |
| 2024/06/06 | 3,218 | 3,223 | 3,151 | 3,181 | -44 | -1.4% | 144,900 |
| 2024/06/05 | 3,250 | 3,254 | 3,190 | 3,225 | -50 | -1.5% | 155,700 |
| 2024/06/04 | 3,283 | 3,288 | 3,252 | 3,275 | -13 | -0.4% | 114,300 |
| 2024/06/03 | 3,295 | 3,327 | 3,270 | 3,288 | +20 | +0.6% | 146,600 |
| 2024/05/31 | 3,226 | 3,270 | 3,214 | 3,268 | +52 | +1.6% | 142,400 |
| 2024/05/30 | 3,167 | 3,228 | 3,155 | 3,216 | +42 | +1.3% | 131,700 |
| 2024/05/29 | 3,211 | 3,228 | 3,171 | 3,174 | -45 | -1.4% | 106,100 |
| 2024/05/28 | 3,250 | 3,270 | 3,211 | 3,219 | -43 | -1.3% | 76,300 |
| 2024/05/27 | 3,277 | 3,277 | 3,239 | 3,262 | +2 | +0.1% | 76,100 |
| 2024/05/24 | 3,241 | 3,286 | 3,231 | 3,260 | -13 | -0.4% | 90,900 |
| 2024/05/23 | 3,258 | 3,293 | 3,223 | 3,273 | +23 | +0.7% | 66,400 |
| 2024/05/22 | 3,253 | 3,281 | 3,221 | 3,250 | -3 | -0.1% | 101,600 |
| 2024/05/21 | 3,225 | 3,291 | 3,224 | 3,253 | +39 | +1.2% | 87,200 |
| 2024/05/20 | 3,190 | 3,214 | 3,184 | 3,214 | +18 | +0.6% | 77,600 |
| 2024/05/17 | 3,176 | 3,227 | 3,170 | 3,196 | ±0 | ±0% | 64,100 |
| 2024/05/16 | 3,212 | 3,237 | 3,188 | 3,196 | -11 | -0.3% | 90,400 |
| 2024/05/15 | 3,209 | 3,240 | 3,200 | 3,207 | -9 | -0.3% | 68,700 |
| 2024/05/14 | 3,274 | 3,282 | 3,204 | 3,216 | -53 | -1.6% | 231,700 |
| 2024/05/13 | 3,338 | 3,349 | 3,268 | 3,269 | -98 | -2.9% | 143,600 |
| 2024/05/10 | 3,270 | 3,367 | 3,265 | 3,367 | +104 | +3.2% | 274,700 |
| 2024/05/09 | 3,148 | 3,274 | 3,141 | 3,263 | +132 | +4.2% | 334,600 |
| 2024/05/08 | 3,200 | 3,310 | 3,120 | 3,131 | -29 | -0.9% | 459,200 |
| 2024/05/07 | 3,150 | 3,166 | 3,101 | 3,160 | +15 | +0.5% | 256,600 |
| 2024/05/02 | 3,100 | 3,145 | 3,073 | 3,145 | +62 | +2% | 175,700 |
| 2024/05/01 | 3,071 | 3,097 | 3,047 | 3,083 | +10 | +0.3% | 102,900 |
| 2024/04/30 | 3,080 | 3,080 | 3,045 | 3,073 | -2 | -0.1% | 141,900 |
| 2024/04/26 | 3,056 | 3,075 | 3,012 | 3,075 | +3 | +0.1% | 119,300 |
101～
150
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
