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 |
|---|---|---|---|---|---|---|---|
| 2019/05/14 | 3,340 | 3,350 | 3,160 | 3,220 | -190 | -5.6% | 378,700 |
| 2019/05/13 | 3,390 | 3,435 | 3,390 | 3,410 | ±0 | ±0% | 203,000 |
| 2019/05/10 | 3,380 | 3,425 | 3,360 | 3,410 | +25 | +0.7% | 248,000 |
| 2019/05/09 | 3,480 | 3,490 | 3,365 | 3,385 | -140 | -4% | 265,000 |
| 2019/05/08 | 3,525 | 3,555 | 3,510 | 3,525 | -35 | -1% | 182,400 |
| 2019/05/07 | 3,550 | 3,595 | 3,545 | 3,560 | +40 | +1.1% | 247,700 |
| 2019/04/26 | 3,515 | 3,530 | 3,490 | 3,520 | -30 | -0.8% | 154,600 |
| 2019/04/25 | 3,530 | 3,560 | 3,510 | 3,550 | +50 | +1.4% | 160,600 |
| 2019/04/24 | 3,595 | 3,595 | 3,500 | 3,500 | -85 | -2.4% | 193,300 |
| 2019/04/23 | 3,595 | 3,615 | 3,575 | 3,585 | +5 | +0.1% | 110,600 |
| 2019/04/22 | 3,560 | 3,595 | 3,560 | 3,580 | ±0 | ±0% | 116,800 |
| 2019/04/19 | 3,595 | 3,595 | 3,570 | 3,580 | +15 | +0.4% | 107,500 |
| 2019/04/18 | 3,600 | 3,610 | 3,560 | 3,565 | -50 | -1.4% | 178,100 |
| 2019/04/17 | 3,660 | 3,670 | 3,615 | 3,615 | -60 | -1.6% | 173,400 |
| 2019/04/16 | 3,645 | 3,690 | 3,635 | 3,675 | +10 | +0.3% | 123,000 |
| 2019/04/15 | 3,670 | 3,685 | 3,645 | 3,665 | +30 | +0.8% | 120,900 |
| 2019/04/12 | 3,690 | 3,690 | 3,620 | 3,635 | -50 | -1.4% | 186,600 |
| 2019/04/11 | 3,680 | 3,715 | 3,680 | 3,685 | -15 | -0.4% | 101,800 |
| 2019/04/10 | 3,705 | 3,735 | 3,685 | 3,700 | -35 | -0.9% | 145,800 |
| 2019/04/09 | 3,785 | 3,785 | 3,720 | 3,735 | -70 | -1.8% | 135,600 |
| 2019/04/08 | 3,820 | 3,830 | 3,795 | 3,805 | +10 | +0.3% | 99,400 |
| 2019/04/05 | 3,820 | 3,830 | 3,785 | 3,795 | -20 | -0.5% | 135,700 |
| 2019/04/04 | 3,845 | 3,845 | 3,785 | 3,815 | -5 | -0.1% | 116,200 |
| 2019/04/03 | 3,860 | 3,870 | 3,800 | 3,820 | -80 | -2.1% | 246,600 |
| 2019/04/02 | 4,000 | 4,000 | 3,900 | 3,900 | -85 | -2.1% | 175,300 |
| 2019/04/01 | 4,005 | 4,025 | 3,970 | 3,985 | +25 | +0.6% | 183,600 |
| 2019/03/29 | 3,975 | 3,995 | 3,950 | 3,960 | -10 | -0.3% | 175,500 |
| 2019/03/28 | 3,990 | 4,005 | 3,930 | 3,970 | -35 | -0.9% | 212,700 |
| 2019/03/27 | 4,015 | 4,040 | 3,975 | 4,005 | -70 | -1.7% | 216,600 |
| 2019/03/26 | 4,050 | 4,075 | 4,020 | 4,075 | +70 | +1.7% | 365,200 |
| 2019/03/25 | 4,015 | 4,025 | 3,975 | 4,005 | -45 | -1.1% | 242,200 |
| 2019/03/22 | 4,075 | 4,085 | 4,015 | 4,050 | ±0 | ±0% | 178,700 |
| 2019/03/20 | 4,030 | 4,050 | 4,010 | 4,050 | +10 | +0.2% | 119,300 |
| 2019/03/19 | 4,045 | 4,045 | 3,990 | 4,040 | -10 | -0.2% | 175,900 |
| 2019/03/18 | 4,030 | 4,055 | 4,005 | 4,050 | +60 | +1.5% | 205,700 |
| 2019/03/15 | 3,955 | 4,035 | 3,950 | 3,990 | +60 | +1.5% | 393,600 |
| 2019/03/14 | 3,885 | 3,950 | 3,875 | 3,930 | +85 | +2.2% | 271,500 |
| 2019/03/13 | 3,820 | 3,875 | 3,820 | 3,845 | +35 | +0.9% | 201,400 |
| 2019/03/12 | 3,795 | 3,820 | 3,775 | 3,810 | +40 | +1.1% | 177,600 |
| 2019/03/11 | 3,780 | 3,795 | 3,750 | 3,770 | +10 | +0.3% | 146,100 |
| 2019/03/08 | 3,790 | 3,805 | 3,755 | 3,760 | -60 | -1.6% | 283,500 |
| 2019/03/07 | 3,755 | 3,830 | 3,745 | 3,820 | +80 | +2.1% | 218,500 |
| 2019/03/06 | 3,735 | 3,755 | 3,730 | 3,740 | -5 | -0.1% | 124,700 |
| 2019/03/05 | 3,760 | 3,775 | 3,735 | 3,745 | -20 | -0.5% | 129,800 |
| 2019/03/04 | 3,770 | 3,775 | 3,750 | 3,765 | +20 | +0.5% | 136,100 |
| 2019/03/01 | 3,730 | 3,750 | 3,715 | 3,745 | +30 | +0.8% | 105,400 |
| 2019/02/28 | 3,720 | 3,750 | 3,700 | 3,715 | +25 | +0.7% | 196,500 |
| 2019/02/27 | 3,705 | 3,725 | 3,680 | 3,690 | -5 | -0.1% | 176,200 |
| 2019/02/26 | 3,710 | 3,725 | 3,680 | 3,695 | -10 | -0.3% | 154,800 |
| 2019/02/25 | 3,730 | 3,740 | 3,700 | 3,705 | ±0 | ±0% | 143,100 |
1451～
1500
件表示中 / 2701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 | 316,300円 | +1.9% | +2.9% | 3.48% | 7.24倍 | 0.71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 | 84,800円 | +5.9% | +9.5% | 3.30% | 10.98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 | 325,500円 | +5.4% | -1.1% | 2.00% | 15.64倍 | 0.88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 | 183,100円 | +3.4% | +37.9% | 2.73% | 15.12倍 | 1.09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 | 416,500円 | +14.7% | +12.9% | 2.64% | 7.07倍 | 0.81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
