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 |
|---|---|---|---|---|---|---|---|
| 2024/06/07 | 3,180 | 3,197 | 3,134 | 3,185 | +4 | +0.1% | 115,000 |
| 2024/06/06 | 3,218 | 3,223 | 3,151 | 3,181 | -44 | -1.4% | 144,900 |
| 2024/06/05 | 3,250 | 3,254 | 3,190 | 3,225 | -50 | -1.5% | 155,700 |
| 2024/06/04 | 3,283 | 3,288 | 3,252 | 3,275 | -13 | -0.4% | 114,300 |
| 2024/06/03 | 3,295 | 3,327 | 3,270 | 3,288 | +20 | +0.6% | 146,600 |
| 2024/05/31 | 3,226 | 3,270 | 3,214 | 3,268 | +52 | +1.6% | 142,400 |
| 2024/05/30 | 3,167 | 3,228 | 3,155 | 3,216 | +42 | +1.3% | 131,700 |
| 2024/05/29 | 3,211 | 3,228 | 3,171 | 3,174 | -45 | -1.4% | 106,100 |
| 2024/05/28 | 3,250 | 3,270 | 3,211 | 3,219 | -43 | -1.3% | 76,300 |
| 2024/05/27 | 3,277 | 3,277 | 3,239 | 3,262 | +2 | +0.1% | 76,100 |
| 2024/05/24 | 3,241 | 3,286 | 3,231 | 3,260 | -13 | -0.4% | 90,900 |
| 2024/05/23 | 3,258 | 3,293 | 3,223 | 3,273 | +23 | +0.7% | 66,400 |
| 2024/05/22 | 3,253 | 3,281 | 3,221 | 3,250 | -3 | -0.1% | 101,600 |
| 2024/05/21 | 3,225 | 3,291 | 3,224 | 3,253 | +39 | +1.2% | 87,200 |
| 2024/05/20 | 3,190 | 3,214 | 3,184 | 3,214 | +18 | +0.6% | 77,600 |
| 2024/05/17 | 3,176 | 3,227 | 3,170 | 3,196 | ±0 | ±0% | 64,100 |
| 2024/05/16 | 3,212 | 3,237 | 3,188 | 3,196 | -11 | -0.3% | 90,400 |
| 2024/05/15 | 3,209 | 3,240 | 3,200 | 3,207 | -9 | -0.3% | 68,700 |
| 2024/05/14 | 3,274 | 3,282 | 3,204 | 3,216 | -53 | -1.6% | 231,700 |
| 2024/05/13 | 3,338 | 3,349 | 3,268 | 3,269 | -98 | -2.9% | 143,600 |
| 2024/05/10 | 3,270 | 3,367 | 3,265 | 3,367 | +104 | +3.2% | 274,700 |
| 2024/05/09 | 3,148 | 3,274 | 3,141 | 3,263 | +132 | +4.2% | 334,600 |
| 2024/05/08 | 3,200 | 3,310 | 3,120 | 3,131 | -29 | -0.9% | 459,200 |
| 2024/05/07 | 3,150 | 3,166 | 3,101 | 3,160 | +15 | +0.5% | 256,600 |
| 2024/05/02 | 3,100 | 3,145 | 3,073 | 3,145 | +62 | +2% | 175,700 |
| 2024/05/01 | 3,071 | 3,097 | 3,047 | 3,083 | +10 | +0.3% | 102,900 |
| 2024/04/30 | 3,080 | 3,080 | 3,045 | 3,073 | -2 | -0.1% | 141,900 |
| 2024/04/26 | 3,056 | 3,075 | 3,012 | 3,075 | +3 | +0.1% | 119,300 |
| 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 |
201～
250
件表示中 / 2691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 | 315,900円 | +1.9% | +2.9% | 3.48% | 7.23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 | 86,300円 | +5.9% | +9.5% | 3.24% | 11.18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 | 325,500円 | +5.4% | -1.1% | 2.00% | 15.64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 | 180,000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 | 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
