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 |
|---|---|---|---|---|---|---|---|
| 2024/11/12 | 2,905 | 2,994.5 | 2,902.5 | 2,969.5 | +89.5 | +3.1% | 412,600 |
| 2024/11/11 | 2,939 | 2,946 | 2,854.5 | 2,880 | -54.5 | -1.9% | 500,100 |
| 2024/11/08 | 2,943.5 | 2,955.5 | 2,924 | 2,934.5 | -21 | -0.7% | 293,500 |
| 2024/11/07 | 2,940 | 2,964 | 2,926 | 2,955.5 | +33.5 | +1.1% | 344,900 |
| 2024/11/06 | 2,937 | 2,951 | 2,910 | 2,922 | -15 | -0.5% | 253,500 |
| 2024/11/05 | 2,960 | 2,960 | 2,920.5 | 2,937 | -16 | -0.5% | 202,000 |
| 2024/11/01 | 2,999 | 2,999 | 2,947.5 | 2,953 | -50 | -1.7% | 222,900 |
| 2024/10/31 | 2,993.5 | 3,025 | 2,975 | 3,003 | +24 | +0.8% | 236,200 |
| 2024/10/30 | 2,989.5 | 2,989.5 | 2,964.5 | 2,979 | -11 | -0.4% | 298,500 |
| 2024/10/29 | 2,987 | 3,023 | 2,982 | 2,990 | +21 | +0.7% | 212,900 |
| 2024/10/28 | 2,968.5 | 2,987.5 | 2,941.5 | 2,969 | +10 | +0.3% | 152,200 |
| 2024/10/25 | 2,974 | 2,975.5 | 2,950.5 | 2,959 | -1 | ±0% | 234,800 |
| 2024/10/24 | 2,955 | 2,973 | 2,940.5 | 2,960 | -14.5 | -0.5% | 226,000 |
| 2024/10/23 | 3,000 | 3,023 | 2,974.5 | 2,974.5 | -35.5 | -1.2% | 206,600 |
| 2024/10/22 | 3,028 | 3,030 | 2,990 | 3,010 | -18 | -0.6% | 234,000 |
| 2024/10/21 | 3,098 | 3,106 | 3,028 | 3,028 | -76 | -2.4% | 204,900 |
| 2024/10/18 | 3,120 | 3,134 | 3,094 | 3,104 | ±0 | ±0% | 168,900 |
| 2024/10/17 | 3,122 | 3,134 | 3,095 | 3,104 | -29 | -0.9% | 155,100 |
| 2024/10/16 | 3,136 | 3,186 | 3,123 | 3,133 | -35 | -1.1% | 211,800 |
| 2024/10/15 | 3,195 | 3,197 | 3,154 | 3,168 | -12 | -0.4% | 233,000 |
| 2024/10/11 | 3,188 | 3,215 | 3,177 | 3,180 | -18 | -0.6% | 202,300 |
| 2024/10/10 | 3,158 | 3,198 | 3,140 | 3,198 | +43 | +1.4% | 207,500 |
| 2024/10/09 | 3,209 | 3,209 | 3,137 | 3,155 | -34 | -1.1% | 244,900 |
| 2024/10/08 | 3,250 | 3,254 | 3,182 | 3,189 | -65 | -2% | 180,600 |
| 2024/10/07 | 3,239 | 3,261 | 3,206 | 3,254 | +31 | +1% | 257,500 |
| 2024/10/04 | 3,224 | 3,233 | 3,191 | 3,223 | -4 | -0.1% | 280,100 |
| 2024/10/03 | 3,250 | 3,256 | 3,185 | 3,227 | +4 | +0.1% | 303,900 |
| 2024/10/02 | 3,190 | 3,234 | 3,187 | 3,223 | +35 | +1.1% | 245,300 |
| 2024/10/01 | 3,178 | 3,207 | 3,170 | 3,188 | +17 | +0.5% | 245,200 |
| 2024/09/30 | 3,110 | 3,175 | 3,102 | 3,171 | +19 | +0.6% | 345,300 |
| 2024/09/27 | 3,143 | 3,158 | 3,121 | 3,152 | -35 | -1.1% | 246,000 |
| 2024/09/26 | 3,140 | 3,187 | 3,119 | 3,187 | +81 | +2.6% | 347,500 |
| 2024/09/25 | 3,147 | 3,149 | 3,090 | 3,106 | -72 | -2.3% | 258,800 |
| 2024/09/24 | 3,192 | 3,217 | 3,157 | 3,178 | +16 | +0.5% | 352,900 |
| 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 |
101～
150
件表示中 / 2697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 | 306,400円 | +1.9% | +2.9% | 3.59% | 7.01倍 | 0.69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 | 84,100円 | +5.9% | +9.5% | 3.33% | 10.89倍 | 0.97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 | 332,500円 | +5.4% | -1.1% | 1.95% | 15.98倍 | 0.90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 | 185,200円 | +3.4% | +37.9% | 2.70% | 15.29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 | 402,000円 | +14.7% | +12.9% | 2.74% | 6.82倍 | 0.78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
