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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 3,151 | 3,171 | 3,132 | 3,137 | -57 | -1.8% | 103,700 |
| 2024/08/16 | 3,150 | 3,198 | 3,120 | 3,194 | +76 | +2.4% | 119,200 |
| 2024/08/15 | 3,105 | 3,139 | 3,104 | 3,118 | +13 | +0.4% | 68,000 |
| 2024/08/14 | 3,093 | 3,120 | 3,073 | 3,105 | -5 | -0.2% | 122,700 |
| 2024/08/13 | 3,050 | 3,110 | 3,044 | 3,110 | +69 | +2.3% | 139,600 |
| 2024/08/09 | 3,046 | 3,091 | 3,001 | 3,041 | +43 | +1.4% | 155,800 |
| 2024/08/08 | 2,997.5 | 3,071 | 2,991 | 2,998 | -19 | -0.6% | 147,300 |
| 2024/08/07 | 2,986 | 3,091 | 2,980 | 3,017 | -27 | -0.9% | 182,700 |
| 2024/08/06 | 2,984 | 3,140 | 2,970 | 3,044 | +203.5 | +7.2% | 353,400 |
| 2024/08/05 | 2,929.5 | 2,969.5 | 2,760 | 2,840.5 | -245.5 | -8% | 286,600 |
| 2024/08/02 | 3,151 | 3,163 | 3,076 | 3,086 | -174 | -5.3% | 175,200 |
| 2024/08/01 | 3,313 | 3,314 | 3,237 | 3,260 | -112 | -3.3% | 147,500 |
| 2024/07/31 | 3,296 | 3,379 | 3,290 | 3,372 | +74 | +2.2% | 115,100 |
| 2024/07/30 | 3,339 | 3,342 | 3,296 | 3,298 | -41 | -1.2% | 88,100 |
| 2024/07/29 | 3,322 | 3,360 | 3,319 | 3,339 | +34 | +1% | 85,100 |
| 2024/07/26 | 3,350 | 3,362 | 3,294 | 3,305 | -30 | -0.9% | 107,700 |
| 2024/07/25 | 3,285 | 3,369 | 3,260 | 3,335 | +27 | +0.8% | 136,100 |
| 2024/07/24 | 3,389 | 3,389 | 3,304 | 3,308 | -76 | -2.2% | 107,100 |
| 2024/07/23 | 3,342 | 3,390 | 3,325 | 3,384 | +28 | +0.8% | 99,800 |
| 2024/07/22 | 3,358 | 3,408 | 3,350 | 3,356 | -1 | ±0% | 168,100 |
| 2024/07/19 | 3,327 | 3,362 | 3,303 | 3,357 | +13 | +0.4% | 167,000 |
| 2024/07/18 | 3,238 | 3,378 | 3,233 | 3,344 | +116 | +3.6% | 252,600 |
| 2024/07/17 | 3,208 | 3,228 | 3,177 | 3,228 | +30 | +0.9% | 104,900 |
| 2024/07/16 | 3,193 | 3,200 | 3,166 | 3,198 | +11 | +0.3% | 93,200 |
| 2024/07/12 | 3,184 | 3,214 | 3,166 | 3,187 | +6 | +0.2% | 118,300 |
| 2024/07/11 | 3,163 | 3,184 | 3,161 | 3,181 | +21 | +0.7% | 105,500 |
| 2024/07/10 | 3,160 | 3,160 | 3,130 | 3,160 | +40 | +1.3% | 93,800 |
| 2024/07/09 | 3,124 | 3,148 | 3,098 | 3,120 | -3 | -0.1% | 204,900 |
| 2024/07/08 | 3,160 | 3,160 | 3,108 | 3,123 | -17 | -0.5% | 99,800 |
| 2024/07/05 | 3,179 | 3,181 | 3,140 | 3,140 | -26 | -0.8% | 88,700 |
| 2024/07/04 | 3,215 | 3,220 | 3,164 | 3,166 | -41 | -1.3% | 133,900 |
| 2024/07/03 | 3,225 | 3,239 | 3,205 | 3,207 | -18 | -0.6% | 96,600 |
| 2024/07/02 | 3,210 | 3,242 | 3,196 | 3,225 | +20 | +0.6% | 93,000 |
| 2024/07/01 | 3,198 | 3,249 | 3,190 | 3,205 | +48 | +1.5% | 100,100 |
| 2024/06/28 | 3,170 | 3,175 | 3,149 | 3,157 | -19 | -0.6% | 87,200 |
| 2024/06/27 | 3,185 | 3,196 | 3,156 | 3,176 | -26 | -0.8% | 81,800 |
| 2024/06/26 | 3,236 | 3,239 | 3,175 | 3,202 | -26 | -0.8% | 106,200 |
| 2024/06/25 | 3,145 | 3,233 | 3,134 | 3,228 | +118 | +3.8% | 170,800 |
| 2024/06/24 | 3,093 | 3,117 | 3,083 | 3,110 | +33 | +1.1% | 88,500 |
| 2024/06/21 | 3,095 | 3,115 | 3,068 | 3,077 | -20 | -0.6% | 153,800 |
| 2024/06/20 | 3,099 | 3,120 | 3,067 | 3,097 | +4 | +0.1% | 82,700 |
| 2024/06/19 | 3,104 | 3,119 | 3,082 | 3,093 | -22 | -0.7% | 73,500 |
| 2024/06/18 | 3,104 | 3,144 | 3,094 | 3,115 | +13 | +0.4% | 76,800 |
| 2024/06/17 | 3,125 | 3,125 | 3,069 | 3,102 | -32 | -1% | 90,600 |
| 2024/06/14 | 3,095 | 3,151 | 3,095 | 3,134 | +39 | +1.3% | 121,600 |
| 2024/06/13 | 3,150 | 3,150 | 3,083 | 3,095 | -58 | -1.8% | 115,900 |
| 2024/06/12 | 3,200 | 3,205 | 3,141 | 3,153 | -56 | -1.7% | 107,400 |
| 2024/06/11 | 3,197 | 3,240 | 3,188 | 3,209 | -6 | -0.2% | 57,100 |
| 2024/06/10 | 3,195 | 3,240 | 3,188 | 3,215 | +30 | +0.9% | 66,000 |
| 2024/06/07 | 3,180 | 3,197 | 3,134 | 3,185 | +4 | +0.1% | 115,000 |
151～
200
件表示中 / 2690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 | 323,000円 | +1.9% | +2.9% | 3.41% | 7.39倍 | 0.73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 | 86,600円 | +5.9% | +9.5% | 3.23% | 11.22倍 | 0.99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 | 331,000円 | +5.4% | -1.1% | 1.96% | 15.91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 | 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 | 406,500円 | +14.7% | +12.9% | 2.71% | 6.90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
