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 |
|---|---|---|---|---|---|---|---|
| 2017/04/10 | 3,255 | 3,280 | 3,230 | 3,255 | -15 | -0.5% | 185,300 |
| 2017/04/07 | 3,270 | 3,290 | 3,230 | 3,270 | ±0 | ±0% | 277,500 |
| 2017/04/06 | 3,330 | 3,355 | 3,255 | 3,270 | -80 | -2.4% | 149,300 |
| 2017/04/05 | 3,335 | 3,395 | 3,335 | 3,350 | +30 | +0.9% | 207,300 |
| 2017/04/04 | 3,380 | 3,395 | 3,310 | 3,320 | -75 | -2.2% | 214,900 |
| 2017/04/03 | 3,375 | 3,410 | 3,375 | 3,395 | +25 | +0.7% | 187,900 |
| 2017/03/31 | 3,435 | 3,450 | 3,370 | 3,370 | -65 | -1.9% | 234,000 |
| 2017/03/30 | 3,495 | 3,520 | 3,430 | 3,435 | -75 | -2.1% | 200,900 |
| 2017/03/29 | 3,460 | 3,525 | 3,445 | 3,510 | +20 | +0.6% | 297,400 |
| 2017/03/28 | 3,470 | 3,495 | 3,435 | 3,490 | +15 | +0.4% | 496,800 |
| 2017/03/27 | 3,480 | 3,500 | 3,455 | 3,475 | -30 | -0.9% | 254,400 |
| 2017/03/24 | 3,485 | 3,520 | 3,475 | 3,505 | +5 | +0.1% | 238,100 |
| 2017/03/23 | 3,450 | 3,505 | 3,450 | 3,500 | ±0 | ±0% | 200,000 |
| 2017/03/22 | 3,555 | 3,565 | 3,500 | 3,500 | -80 | -2.2% | 251,500 |
| 2017/03/21 | 3,490 | 3,580 | 3,480 | 3,580 | +100 | +2.9% | 274,500 |
| 2017/03/17 | 3,465 | 3,495 | 3,445 | 3,480 | ±0 | ±0% | 236,700 |
| 2017/03/16 | 3,465 | 3,485 | 3,455 | 3,480 | +15 | +0.4% | 151,200 |
| 2017/03/15 | 3,500 | 3,505 | 3,460 | 3,465 | -65 | -1.8% | 257,100 |
| 2017/03/14 | 3,495 | 3,530 | 3,475 | 3,530 | +35 | +1% | 143,800 |
| 2017/03/13 | 3,495 | 3,515 | 3,480 | 3,495 | +5 | +0.1% | 130,100 |
| 2017/03/10 | 3,440 | 3,495 | 3,440 | 3,490 | +25 | +0.7% | 290,100 |
| 2017/03/09 | 3,495 | 3,500 | 3,430 | 3,465 | -20 | -0.6% | 182,100 |
| 2017/03/08 | 3,510 | 3,540 | 3,465 | 3,485 | -10 | -0.3% | 344,400 |
| 2017/03/07 | 3,500 | 3,520 | 3,485 | 3,495 | ±0 | ±0% | 241,600 |
| 2017/03/06 | 3,475 | 3,500 | 3,465 | 3,495 | +40 | +1.2% | 234,000 |
| 2017/03/03 | 3,425 | 3,480 | 3,410 | 3,455 | +55 | +1.6% | 279,400 |
| 2017/03/02 | 3,415 | 3,435 | 3,390 | 3,400 | ±0 | ±0% | 241,900 |
| 2017/03/01 | 3,390 | 3,405 | 3,365 | 3,400 | +35 | +1% | 197,100 |
| 2017/02/28 | 3,350 | 3,380 | 3,330 | 3,365 | +20 | +0.6% | 240,500 |
| 2017/02/27 | 3,335 | 3,360 | 3,300 | 3,345 | +5 | +0.1% | 212,000 |
| 2017/02/24 | 3,355 | 3,385 | 3,330 | 3,340 | -20 | -0.6% | 218,200 |
| 2017/02/23 | 3,295 | 3,365 | 3,290 | 3,360 | +70 | +2.1% | 261,000 |
| 2017/02/22 | 3,310 | 3,325 | 3,270 | 3,290 | +10 | +0.3% | 216,400 |
| 2017/02/21 | 3,275 | 3,285 | 3,250 | 3,280 | -5 | -0.2% | 131,900 |
| 2017/02/20 | 3,280 | 3,285 | 3,260 | 3,285 | -5 | -0.2% | 125,800 |
| 2017/02/17 | 3,255 | 3,295 | 3,235 | 3,290 | +35 | +1.1% | 242,200 |
| 2017/02/16 | 3,280 | 3,290 | 3,250 | 3,255 | -30 | -0.9% | 213,100 |
| 2017/02/15 | 3,305 | 3,335 | 3,275 | 3,285 | +10 | +0.3% | 248,800 |
| 2017/02/14 | 3,365 | 3,365 | 3,270 | 3,275 | -75 | -2.2% | 372,600 |
| 2017/02/13 | 3,395 | 3,400 | 3,350 | 3,350 | -35 | -1% | 267,500 |
| 2017/02/10 | 3,400 | 3,400 | 3,355 | 3,385 | -5 | -0.1% | 419,100 |
| 2017/02/09 | 3,300 | 3,390 | 3,255 | 3,390 | +55 | +1.6% | 513,900 |
| 2017/02/08 | 3,400 | 3,400 | 3,310 | 3,335 | -45 | -1.3% | 289,700 |
| 2017/02/07 | 3,260 | 3,415 | 3,235 | 3,380 | +185 | +5.8% | 1,046,400 |
| 2017/02/06 | 3,180 | 3,195 | 3,145 | 3,195 | +60 | +1.9% | 261,700 |
| 2017/02/03 | 3,135 | 3,175 | 3,125 | 3,135 | +25 | +0.8% | 292,800 |
| 2017/02/02 | 3,125 | 3,150 | 3,110 | 3,110 | -15 | -0.5% | 183,400 |
| 2017/02/01 | 3,115 | 3,145 | 3,110 | 3,125 | +5 | +0.2% | 226,300 |
| 2017/01/31 | 3,130 | 3,150 | 3,115 | 3,120 | -35 | -1.1% | 240,900 |
| 2017/01/30 | 3,155 | 3,175 | 3,145 | 3,155 | -5 | -0.2% | 199,300 |
1951～
2000
件表示中 / 2692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 | 315,300円 | +1.9% | +2.9% | 3.49% | 7.22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 | 86,200円 | +5.9% | +9.5% | 3.25% | 11.16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 | 325,000円 | +5.4% | -1.1% | 2.00% | 15.62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 | 179,600円 | +3.4% | +37.9% | 2.78% | 14.83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 | 393,000円 | +14.7% | +12.9% | 2.80% | 6.67倍 | 0.76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
