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 |
|---|---|---|---|---|---|---|---|
| 2019/02/22 | 3,735 | 3,740 | 3,700 | 3,705 | -5 | -0.1% | 120,600 |
| 2019/02/21 | 3,680 | 3,725 | 3,660 | 3,710 | +10 | +0.3% | 217,300 |
| 2019/02/20 | 3,700 | 3,730 | 3,685 | 3,700 | -25 | -0.7% | 147,000 |
| 2019/02/19 | 3,730 | 3,790 | 3,720 | 3,725 | +20 | +0.5% | 253,200 |
| 2019/02/18 | 3,670 | 3,720 | 3,655 | 3,705 | +65 | +1.8% | 194,600 |
| 2019/02/15 | 3,600 | 3,640 | 3,575 | 3,640 | +15 | +0.4% | 146,900 |
| 2019/02/14 | 3,615 | 3,655 | 3,610 | 3,625 | +10 | +0.3% | 133,800 |
| 2019/02/13 | 3,555 | 3,630 | 3,530 | 3,615 | +60 | +1.7% | 344,500 |
| 2019/02/12 | 3,570 | 3,635 | 3,525 | 3,555 | ±0 | ±0% | 377,200 |
| 2019/02/08 | 3,600 | 3,625 | 3,555 | 3,555 | -60 | -1.7% | 209,900 |
| 2019/02/07 | 3,685 | 3,700 | 3,615 | 3,615 | -55 | -1.5% | 225,800 |
| 2019/02/06 | 3,735 | 3,735 | 3,655 | 3,670 | -80 | -2.1% | 261,400 |
| 2019/02/05 | 3,765 | 3,770 | 3,690 | 3,750 | +10 | +0.3% | 303,400 |
| 2019/02/04 | 3,750 | 3,770 | 3,715 | 3,740 | -5 | -0.1% | 228,700 |
| 2019/02/01 | 3,730 | 3,750 | 3,700 | 3,745 | +45 | +1.2% | 182,900 |
| 2019/01/31 | 3,665 | 3,725 | 3,665 | 3,700 | +50 | +1.4% | 176,400 |
| 2019/01/30 | 3,710 | 3,710 | 3,650 | 3,650 | -45 | -1.2% | 138,500 |
| 2019/01/29 | 3,640 | 3,705 | 3,640 | 3,695 | +45 | +1.2% | 144,800 |
| 2019/01/28 | 3,680 | 3,690 | 3,640 | 3,650 | -50 | -1.4% | 136,000 |
| 2019/01/25 | 3,745 | 3,770 | 3,695 | 3,700 | -60 | -1.6% | 155,800 |
| 2019/01/24 | 3,770 | 3,780 | 3,750 | 3,760 | -15 | -0.4% | 90,100 |
| 2019/01/23 | 3,760 | 3,795 | 3,750 | 3,775 | -30 | -0.8% | 135,600 |
| 2019/01/22 | 3,810 | 3,820 | 3,770 | 3,805 | +15 | +0.4% | 114,900 |
| 2019/01/21 | 3,835 | 3,860 | 3,775 | 3,790 | +10 | +0.3% | 116,100 |
| 2019/01/18 | 3,745 | 3,815 | 3,735 | 3,780 | +45 | +1.2% | 158,300 |
| 2019/01/17 | 3,775 | 3,790 | 3,720 | 3,735 | -40 | -1.1% | 168,300 |
| 2019/01/16 | 3,760 | 3,785 | 3,735 | 3,775 | +50 | +1.3% | 119,200 |
| 2019/01/15 | 3,725 | 3,775 | 3,705 | 3,725 | -65 | -1.7% | 202,600 |
| 2019/01/11 | 3,810 | 3,830 | 3,780 | 3,790 | ±0 | ±0% | 257,300 |
| 2019/01/10 | 3,780 | 3,830 | 3,740 | 3,790 | -15 | -0.4% | 165,700 |
| 2019/01/09 | 3,750 | 3,815 | 3,740 | 3,805 | +75 | +2% | 209,300 |
| 2019/01/08 | 3,720 | 3,740 | 3,695 | 3,730 | +5 | +0.1% | 208,900 |
| 2019/01/07 | 3,710 | 3,740 | 3,665 | 3,725 | +55 | +1.5% | 262,700 |
| 2019/01/04 | 3,640 | 3,695 | 3,620 | 3,670 | -25 | -0.7% | 239,900 |
| 2018/12/28 | 3,735 | 3,750 | 3,660 | 3,695 | -40 | -1.1% | 158,200 |
| 2018/12/27 | 3,680 | 3,750 | 3,665 | 3,735 | +150 | +4.2% | 228,400 |
| 2018/12/26 | 3,535 | 3,645 | 3,510 | 3,585 | +75 | +2.1% | 235,100 |
| 2018/12/25 | 3,640 | 3,645 | 3,490 | 3,510 | -285 | -7.5% | 248,800 |
| 2018/12/21 | 3,775 | 3,835 | 3,725 | 3,795 | +20 | +0.5% | 598,400 |
| 2018/12/20 | 3,785 | 3,815 | 3,710 | 3,775 | +30 | +0.8% | 360,100 |
| 2018/12/19 | 3,775 | 3,795 | 3,730 | 3,745 | -30 | -0.8% | 198,500 |
| 2018/12/18 | 3,800 | 3,810 | 3,755 | 3,775 | -85 | -2.2% | 167,100 |
| 2018/12/17 | 3,870 | 3,885 | 3,830 | 3,860 | -10 | -0.3% | 155,200 |
| 2018/12/14 | 3,860 | 3,890 | 3,840 | 3,870 | -10 | -0.3% | 249,500 |
| 2018/12/13 | 3,900 | 3,935 | 3,875 | 3,880 | +5 | +0.1% | 197,700 |
| 2018/12/12 | 3,930 | 3,940 | 3,870 | 3,875 | +10 | +0.3% | 194,500 |
| 2018/12/11 | 3,890 | 3,930 | 3,855 | 3,865 | -40 | -1% | 176,200 |
| 2018/12/10 | 3,965 | 3,980 | 3,890 | 3,905 | -115 | -2.9% | 149,000 |
| 2018/12/07 | 3,970 | 4,025 | 3,960 | 4,020 | +50 | +1.3% | 178,300 |
| 2018/12/06 | 4,020 | 4,030 | 3,945 | 3,970 | -55 | -1.4% | 196,600 |
1501～
1550
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
