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 |
|---|---|---|---|---|---|---|---|
| 2024/04/25 | 3,062 | 3,090 | 3,050 | 3,072 | +10 | +0.3% | 128,000 |
| 2024/04/24 | 3,075 | 3,075 | 3,036 | 3,062 | -12 | -0.4% | 104,000 |
| 2024/04/23 | 3,073 | 3,089 | 3,048 | 3,074 | +6 | +0.2% | 111,600 |
| 2024/04/22 | 3,019 | 3,082 | 2,997.5 | 3,068 | +99.5 | +3.4% | 213,800 |
| 2024/04/19 | 2,960 | 2,984.5 | 2,918 | 2,968.5 | +5.5 | +0.2% | 174,200 |
| 2024/04/18 | 2,950 | 2,973 | 2,950 | 2,963 | +10 | +0.3% | 70,200 |
| 2024/04/17 | 3,018 | 3,018 | 2,938 | 2,953 | -73 | -2.4% | 154,700 |
| 2024/04/16 | 3,087 | 3,087 | 3,002 | 3,026 | -78 | -2.5% | 173,000 |
| 2024/04/15 | 3,033 | 3,106 | 3,014 | 3,104 | +48 | +1.6% | 148,400 |
| 2024/04/12 | 3,010 | 3,056 | 2,993 | 3,056 | +56.5 | +1.9% | 159,600 |
| 2024/04/11 | 2,966 | 3,004 | 2,939 | 2,999.5 | +24.5 | +0.8% | 127,400 |
| 2024/04/10 | 2,998 | 2,999 | 2,961.5 | 2,975 | -16.5 | -0.6% | 95,600 |
| 2024/04/09 | 2,933 | 2,991.5 | 2,931 | 2,991.5 | +67.5 | +2.3% | 171,500 |
| 2024/04/08 | 2,939 | 2,955 | 2,907.5 | 2,924 | -18 | -0.6% | 130,900 |
| 2024/04/05 | 2,970 | 2,979.5 | 2,910 | 2,942 | -44 | -1.5% | 159,300 |
| 2024/04/04 | 3,014 | 3,022 | 2,975 | 2,986 | -28 | -0.9% | 140,600 |
| 2024/04/03 | 2,976 | 3,040 | 2,946.5 | 3,014 | +9 | +0.3% | 210,800 |
| 2024/04/02 | 3,022 | 3,049 | 2,990.5 | 3,005 | +15.5 | +0.5% | 198,000 |
| 2024/04/01 | 2,975 | 3,012 | 2,966.5 | 2,989.5 | +16 | +0.5% | 153,800 |
| 2024/03/29 | 2,956.5 | 2,975 | 2,942 | 2,973.5 | +17 | +0.6% | 107,500 |
| 2024/03/28 | 2,979.5 | 2,989.5 | 2,930 | 2,956.5 | -85.5 | -2.8% | 183,300 |
| 2024/03/27 | 3,055 | 3,081 | 3,036 | 3,042 | +11 | +0.4% | 191,000 |
| 2024/03/26 | 3,068 | 3,068 | 2,999 | 3,031 | -20 | -0.7% | 181,900 |
| 2024/03/25 | 3,037 | 3,067 | 3,003 | 3,051 | ±0 | ±0% | 230,500 |
| 2024/03/22 | 2,960 | 3,054 | 2,956 | 3,051 | +119.5 | +4.1% | 355,800 |
| 2024/03/21 | 2,934 | 2,948 | 2,916.5 | 2,931.5 | -7 | -0.2% | 120,500 |
| 2024/03/19 | 2,904 | 2,941 | 2,887.5 | 2,938.5 | +29 | +1% | 130,000 |
| 2024/03/18 | 2,901.5 | 2,919.5 | 2,887.5 | 2,909.5 | +8 | +0.3% | 151,600 |
| 2024/03/15 | 2,878.5 | 2,918 | 2,874.5 | 2,901.5 | +23 | +0.8% | 148,500 |
| 2024/03/14 | 2,830 | 2,889 | 2,823.5 | 2,878.5 | +51 | +1.8% | 201,100 |
| 2024/03/13 | 2,850 | 2,860 | 2,797.5 | 2,827.5 | -12.5 | -0.4% | 136,800 |
| 2024/03/12 | 2,816.5 | 2,844.5 | 2,796.5 | 2,840 | +5 | +0.2% | 146,600 |
| 2024/03/11 | 2,893.5 | 2,895.5 | 2,812.5 | 2,835 | -55.5 | -1.9% | 234,100 |
| 2024/03/08 | 2,811 | 2,908 | 2,806.5 | 2,890.5 | +41 | +1.4% | 268,100 |
| 2024/03/07 | 2,898.5 | 2,899 | 2,842 | 2,849.5 | -42 | -1.5% | 173,400 |
| 2024/03/06 | 2,852 | 2,910 | 2,852 | 2,891.5 | +40.5 | +1.4% | 233,600 |
| 2024/03/05 | 2,819 | 2,877 | 2,818 | 2,851 | +22 | +0.8% | 202,400 |
| 2024/03/04 | 2,918 | 2,930.5 | 2,822.5 | 2,829 | -101.5 | -3.5% | 348,000 |
| 2024/03/01 | 2,967.5 | 2,970.5 | 2,925 | 2,930.5 | -27 | -0.9% | 207,700 |
| 2024/02/29 | 2,929.5 | 2,969.5 | 2,922 | 2,957.5 | +40.5 | +1.4% | 243,000 |
| 2024/02/28 | 2,922 | 2,936 | 2,905 | 2,917 | +9.5 | +0.3% | 119,200 |
| 2024/02/27 | 2,898.5 | 2,937 | 2,872.5 | 2,907.5 | +6.5 | +0.2% | 191,900 |
| 2024/02/26 | 2,939 | 2,940 | 2,892 | 2,901 | -9 | -0.3% | 141,300 |
| 2024/02/22 | 2,895 | 2,917 | 2,885 | 2,910 | +27.5 | +1% | 131,200 |
| 2024/02/21 | 2,913 | 2,922 | 2,863 | 2,882.5 | -17.5 | -0.6% | 159,000 |
| 2024/02/20 | 2,943.5 | 2,956.5 | 2,884 | 2,900 | -58 | -2% | 217,900 |
| 2024/02/19 | 2,973 | 2,984 | 2,946 | 2,958 | ±0 | ±0% | 101,600 |
| 2024/02/16 | 2,940.5 | 2,966 | 2,927 | 2,958 | +13.5 | +0.5% | 214,300 |
| 2024/02/15 | 2,998 | 2,999 | 2,929.5 | 2,944.5 | -34.5 | -1.2% | 247,800 |
| 2024/02/14 | 3,027 | 3,040 | 2,964.5 | 2,979 | -38 | -1.3% | 194,000 |
151～
200
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
