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 |
|---|---|---|---|---|---|---|---|
| 2018/07/03 | 4,255 | 4,295 | 4,200 | 4,250 | -40 | -0.9% | 375,500 |
| 2018/07/02 | 4,435 | 4,435 | 4,285 | 4,290 | -165 | -3.7% | 431,100 |
| 2018/06/29 | 4,460 | 4,490 | 4,395 | 4,455 | -55 | -1.2% | 328,000 |
| 2018/06/28 | 4,520 | 4,580 | 4,475 | 4,510 | +20 | +0.4% | 465,600 |
| 2018/06/27 | 4,385 | 4,500 | 4,355 | 4,490 | +100 | +2.3% | 272,200 |
| 2018/06/26 | 4,320 | 4,425 | 4,320 | 4,390 | +125 | +2.9% | 336,900 |
| 2018/06/25 | 4,375 | 4,375 | 4,255 | 4,265 | -120 | -2.7% | 213,400 |
| 2018/06/22 | 4,255 | 4,400 | 4,255 | 4,385 | +145 | +3.4% | 275,700 |
| 2018/06/21 | 4,225 | 4,300 | 4,225 | 4,240 | +15 | +0.4% | 226,600 |
| 2018/06/20 | 4,220 | 4,245 | 4,175 | 4,225 | -5 | -0.1% | 175,100 |
| 2018/06/19 | 4,270 | 4,285 | 4,220 | 4,230 | -85 | -2% | 221,300 |
| 2018/06/18 | 4,370 | 4,395 | 4,300 | 4,315 | -40 | -0.9% | 209,000 |
| 2018/06/15 | 4,350 | 4,415 | 4,350 | 4,355 | +50 | +1.2% | 484,300 |
| 2018/06/14 | 4,290 | 4,365 | 4,260 | 4,305 | +35 | +0.8% | 339,200 |
| 2018/06/13 | 4,205 | 4,325 | 4,205 | 4,270 | +75 | +1.8% | 359,200 |
| 2018/06/12 | 4,105 | 4,205 | 4,080 | 4,195 | +110 | +2.7% | 288,300 |
| 2018/06/11 | 4,025 | 4,095 | 4,025 | 4,085 | +90 | +2.3% | 197,300 |
| 2018/06/08 | 3,960 | 4,025 | 3,945 | 3,995 | +25 | +0.6% | 306,800 |
| 2018/06/07 | 4,030 | 4,060 | 3,965 | 3,970 | -130 | -3.2% | 376,900 |
| 2018/06/06 | 4,105 | 4,145 | 4,060 | 4,100 | -25 | -0.6% | 214,800 |
| 2018/06/05 | 4,190 | 4,190 | 4,095 | 4,125 | -35 | -0.8% | 172,300 |
| 2018/06/04 | 4,155 | 4,215 | 4,130 | 4,160 | +20 | +0.5% | 170,900 |
| 2018/06/01 | 4,140 | 4,245 | 4,140 | 4,140 | -15 | -0.4% | 249,300 |
| 2018/05/31 | 4,100 | 4,185 | 4,100 | 4,155 | +40 | +1% | 461,000 |
| 2018/05/30 | 4,075 | 4,130 | 4,055 | 4,115 | ±0 | ±0% | 177,300 |
| 2018/05/29 | 4,090 | 4,115 | 4,075 | 4,115 | +25 | +0.6% | 118,200 |
| 2018/05/28 | 4,115 | 4,125 | 4,080 | 4,090 | ±0 | ±0% | 151,500 |
| 2018/05/25 | 4,065 | 4,105 | 4,040 | 4,090 | -20 | -0.5% | 180,000 |
| 2018/05/24 | 4,060 | 4,140 | 4,050 | 4,110 | +50 | +1.2% | 236,400 |
| 2018/05/23 | 4,050 | 4,085 | 4,020 | 4,060 | -5 | -0.1% | 175,000 |
| 2018/05/22 | 4,085 | 4,085 | 4,030 | 4,065 | -60 | -1.5% | 260,200 |
| 2018/05/21 | 4,150 | 4,170 | 4,105 | 4,125 | -50 | -1.2% | 148,500 |
| 2018/05/18 | 4,180 | 4,230 | 4,160 | 4,175 | ±0 | ±0% | 254,800 |
| 2018/05/17 | 4,110 | 4,200 | 4,095 | 4,175 | +95 | +2.3% | 281,600 |
| 2018/05/16 | 4,065 | 4,110 | 4,055 | 4,080 | ±0 | ±0% | 221,200 |
| 2018/05/15 | 4,090 | 4,145 | 4,055 | 4,080 | -15 | -0.4% | 308,700 |
| 2018/05/14 | 4,100 | 4,140 | 4,085 | 4,095 | -5 | -0.1% | 241,800 |
| 2018/05/11 | 4,030 | 4,105 | 4,000 | 4,100 | +90 | +2.2% | 315,000 |
| 2018/05/10 | 3,980 | 4,035 | 3,935 | 4,010 | +5 | +0.1% | 259,100 |
| 2018/05/09 | 3,955 | 4,045 | 3,950 | 4,005 | +105 | +2.7% | 482,100 |
| 2018/05/08 | 3,785 | 4,010 | 3,775 | 3,900 | +210 | +5.7% | 708,200 |
| 2018/05/07 | 3,700 | 3,715 | 3,665 | 3,690 | ±0 | ±0% | 184,700 |
| 2018/05/02 | 3,680 | 3,715 | 3,670 | 3,690 | +25 | +0.7% | 177,500 |
| 2018/05/01 | 3,665 | 3,675 | 3,640 | 3,665 | -20 | -0.5% | 128,100 |
| 2018/04/27 | 3,690 | 3,695 | 3,645 | 3,685 | +15 | +0.4% | 162,000 |
| 2018/04/26 | 3,645 | 3,675 | 3,625 | 3,670 | +35 | +1% | 147,800 |
| 2018/04/25 | 3,585 | 3,665 | 3,580 | 3,635 | +15 | +0.4% | 269,200 |
| 2018/04/24 | 3,675 | 3,680 | 3,605 | 3,620 | -75 | -2% | 387,100 |
| 2018/04/23 | 3,780 | 3,785 | 3,690 | 3,695 | -85 | -2.2% | 185,700 |
| 2018/04/20 | 3,730 | 3,800 | 3,715 | 3,780 | +65 | +1.7% | 350,200 |
1651～
1700
件表示中 / 2695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 | 303,900円 | +1.9% | +2.9% | 3.62% | 6.96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 | 80,900円 | +5.9% | +9.5% | 3.46% | 10.48倍 | 0.93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 | 315,000円 | +5.4% | -1.1% | 2.06% | 15.14倍 | 0.86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 | 179,900円 | +3.4% | +37.9% | 2.78% | 14.86倍 | 1.07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 | 387,000円 | +14.7% | +12.9% | 2.84% | 6.57倍 | 0.75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
