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 |
|---|---|---|---|---|---|---|---|
| 2015/11/04 | 1,820 | 1,909 | 1,798 | 1,902 | +84 | +4.6% | 471,500 |
| 2015/11/02 | 1,815 | 1,819 | 1,781 | 1,818 | -2 | -0.1% | 154,100 |
| 2015/10/30 | 1,796 | 1,824 | 1,795 | 1,820 | +8 | +0.4% | 144,700 |
| 2015/10/29 | 1,808 | 1,812 | 1,788 | 1,812 | +5 | +0.3% | 180,100 |
| 2015/10/28 | 1,822 | 1,827 | 1,802 | 1,807 | -8 | -0.4% | 126,000 |
| 2015/10/27 | 1,830 | 1,842 | 1,813 | 1,815 | -8 | -0.4% | 127,200 |
| 2015/10/26 | 1,835 | 1,841 | 1,812 | 1,823 | +1 | +0.1% | 128,500 |
| 2015/10/23 | 1,820 | 1,828 | 1,803 | 1,822 | +26 | +1.4% | 191,600 |
| 2015/10/22 | 1,792 | 1,809 | 1,787 | 1,796 | +5 | +0.3% | 189,300 |
| 2015/10/21 | 1,751 | 1,792 | 1,746 | 1,791 | +40 | +2.3% | 255,800 |
| 2015/10/20 | 1,760 | 1,761 | 1,727 | 1,751 | +50 | +2.9% | 273,500 |
| 2015/10/19 | 1,715 | 1,720 | 1,700 | 1,701 | -14 | -0.8% | 150,800 |
| 2015/10/16 | 1,729 | 1,731 | 1,713 | 1,715 | -2 | -0.1% | 123,600 |
| 2015/10/15 | 1,712 | 1,721 | 1,703 | 1,717 | -4 | -0.2% | 89,600 |
| 2015/10/14 | 1,742 | 1,749 | 1,717 | 1,721 | -19 | -1.1% | 177,900 |
| 2015/10/13 | 1,730 | 1,758 | 1,729 | 1,740 | +8 | +0.5% | 221,500 |
| 2015/10/09 | 1,723 | 1,733 | 1,703 | 1,732 | +20 | +1.2% | 211,900 |
| 2015/10/08 | 1,720 | 1,721 | 1,700 | 1,712 | -13 | -0.8% | 134,300 |
| 2015/10/07 | 1,687 | 1,733 | 1,683 | 1,725 | +41 | +2.4% | 271,200 |
| 2015/10/06 | 1,682 | 1,686 | 1,663 | 1,684 | +25 | +1.5% | 212,300 |
| 2015/10/05 | 1,662 | 1,674 | 1,656 | 1,659 | +10 | +0.6% | 194,300 |
| 2015/10/02 | 1,701 | 1,710 | 1,642 | 1,649 | -69 | -4% | 597,400 |
| 2015/10/01 | 1,720 | 1,733 | 1,703 | 1,718 | +1 | +0.1% | 111,200 |
| 2015/09/30 | 1,701 | 1,719 | 1,695 | 1,717 | +45 | +2.7% | 247,700 |
| 2015/09/29 | 1,701 | 1,705 | 1,667 | 1,672 | -43 | -2.5% | 199,300 |
| 2015/09/28 | 1,750 | 1,752 | 1,709 | 1,715 | -18 | -1% | 136,600 |
| 2015/09/25 | 1,680 | 1,733 | 1,680 | 1,733 | +58 | +3.5% | 221,000 |
| 2015/09/24 | 1,680 | 1,706 | 1,675 | 1,675 | -21 | -1.2% | 136,100 |
| 2015/09/18 | 1,724 | 1,724 | 1,694 | 1,696 | -33 | -1.9% | 149,200 |
| 2015/09/17 | 1,740 | 1,750 | 1,727 | 1,729 | +9 | +0.5% | 100,400 |
| 2015/09/16 | 1,743 | 1,745 | 1,710 | 1,720 | -3 | -0.2% | 102,500 |
| 2015/09/15 | 1,717 | 1,743 | 1,716 | 1,723 | +13 | +0.8% | 143,200 |
| 2015/09/14 | 1,736 | 1,737 | 1,709 | 1,710 | -18 | -1% | 97,200 |
| 2015/09/11 | 1,682 | 1,734 | 1,678 | 1,728 | +37 | +2.2% | 379,500 |
| 2015/09/10 | 1,708 | 1,708 | 1,681 | 1,691 | -49 | -2.8% | 211,300 |
| 2015/09/09 | 1,746 | 1,766 | 1,707 | 1,740 | +33 | +1.9% | 223,500 |
| 2015/09/08 | 1,742 | 1,742 | 1,705 | 1,707 | -35 | -2% | 176,100 |
| 2015/09/07 | 1,689 | 1,742 | 1,661 | 1,742 | +53 | +3.1% | 339,000 |
| 2015/09/04 | 1,708 | 1,715 | 1,678 | 1,689 | -13 | -0.8% | 181,600 |
| 2015/09/03 | 1,735 | 1,747 | 1,701 | 1,702 | +1 | +0.1% | 178,500 |
| 2015/09/02 | 1,710 | 1,740 | 1,696 | 1,701 | -36 | -2.1% | 240,700 |
| 2015/09/01 | 1,801 | 1,802 | 1,737 | 1,737 | -85 | -4.7% | 233,200 |
| 2015/08/31 | 1,839 | 1,848 | 1,812 | 1,822 | -12 | -0.7% | 154,200 |
| 2015/08/28 | 1,800 | 1,838 | 1,787 | 1,834 | +80 | +4.6% | 151,000 |
| 2015/08/27 | 1,765 | 1,769 | 1,739 | 1,754 | +14 | +0.8% | 292,200 |
| 2015/08/26 | 1,748 | 1,766 | 1,721 | 1,740 | +6 | +0.3% | 289,000 |
| 2015/08/25 | 1,745 | 1,813 | 1,701 | 1,734 | -61 | -3.4% | 292,000 |
| 2015/08/24 | 1,845 | 1,861 | 1,795 | 1,795 | -77 | -4.1% | 280,100 |
| 2015/08/21 | 1,891 | 1,908 | 1,870 | 1,872 | -39 | -2% | 215,600 |
| 2015/08/20 | 1,907 | 1,938 | 1,905 | 1,911 | +2 | +0.1% | 159,400 |
2301～
2350
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
