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 |
|---|---|---|---|---|---|---|---|
| 2014/07/01 | 1,652 | 1,658 | 1,619 | 1,622 | -33 | -2% | 386,300 |
| 2014/06/30 | 1,645 | 1,655 | 1,630 | 1,655 | +10 | +0.6% | 157,400 |
| 2014/06/27 | 1,644 | 1,650 | 1,615 | 1,645 | +1 | +0.1% | 185,400 |
| 2014/06/26 | 1,655 | 1,655 | 1,641 | 1,644 | +1 | +0.1% | 82,800 |
| 2014/06/25 | 1,633 | 1,654 | 1,633 | 1,643 | -3 | -0.2% | 83,200 |
| 2014/06/24 | 1,630 | 1,650 | 1,625 | 1,646 | +16 | +1% | 122,700 |
| 2014/06/23 | 1,629 | 1,632 | 1,619 | 1,630 | +13 | +0.8% | 69,600 |
| 2014/06/20 | 1,628 | 1,636 | 1,615 | 1,617 | -18 | -1.1% | 152,500 |
| 2014/06/19 | 1,630 | 1,642 | 1,627 | 1,635 | +8 | +0.5% | 101,500 |
| 2014/06/18 | 1,629 | 1,637 | 1,618 | 1,627 | -1 | -0.1% | 81,500 |
| 2014/06/17 | 1,609 | 1,628 | 1,607 | 1,628 | +24 | +1.5% | 119,200 |
| 2014/06/16 | 1,601 | 1,612 | 1,597 | 1,604 | -12 | -0.7% | 135,800 |
| 2014/06/13 | 1,591 | 1,619 | 1,591 | 1,616 | +9 | +0.6% | 237,700 |
| 2014/06/12 | 1,623 | 1,623 | 1,602 | 1,607 | -17 | -1% | 127,800 |
| 2014/06/11 | 1,602 | 1,626 | 1,602 | 1,624 | +22 | +1.4% | 120,500 |
| 2014/06/10 | 1,616 | 1,624 | 1,596 | 1,602 | -18 | -1.1% | 98,700 |
| 2014/06/09 | 1,625 | 1,629 | 1,617 | 1,620 | -5 | -0.3% | 75,900 |
| 2014/06/06 | 1,625 | 1,630 | 1,618 | 1,625 | +6 | +0.4% | 128,000 |
| 2014/06/05 | 1,625 | 1,628 | 1,612 | 1,619 | -9 | -0.6% | 100,300 |
| 2014/06/04 | 1,634 | 1,635 | 1,621 | 1,628 | -10 | -0.6% | 86,300 |
| 2014/06/03 | 1,644 | 1,644 | 1,636 | 1,638 | +2 | +0.1% | 136,400 |
| 2014/06/02 | 1,630 | 1,640 | 1,619 | 1,636 | +30 | +1.9% | 143,800 |
| 2014/05/30 | 1,600 | 1,631 | 1,600 | 1,606 | +21 | +1.3% | 328,400 |
| 2014/05/29 | 1,548 | 1,592 | 1,543 | 1,585 | +37 | +2.4% | 165,100 |
| 2014/05/28 | 1,530 | 1,550 | 1,528 | 1,548 | +20 | +1.3% | 103,000 |
| 2014/05/27 | 1,529 | 1,544 | 1,525 | 1,528 | ±0 | ±0% | 104,600 |
| 2014/05/26 | 1,528 | 1,530 | 1,518 | 1,528 | +7 | +0.5% | 64,100 |
| 2014/05/23 | 1,525 | 1,530 | 1,518 | 1,521 | -4 | -0.3% | 72,400 |
| 2014/05/22 | 1,505 | 1,532 | 1,502 | 1,525 | +24 | +1.6% | 128,600 |
| 2014/05/21 | 1,501 | 1,504 | 1,498 | 1,501 | -1 | -0.1% | 89,500 |
| 2014/05/20 | 1,503 | 1,510 | 1,502 | 1,502 | +2 | +0.1% | 51,700 |
| 2014/05/19 | 1,516 | 1,521 | 1,500 | 1,500 | -15 | -1% | 94,400 |
| 2014/05/16 | 1,523 | 1,529 | 1,510 | 1,515 | -11 | -0.7% | 116,400 |
| 2014/05/15 | 1,540 | 1,541 | 1,524 | 1,526 | -28 | -1.8% | 121,700 |
| 2014/05/14 | 1,536 | 1,557 | 1,536 | 1,554 | +17 | +1.1% | 84,400 |
| 2014/05/13 | 1,537 | 1,549 | 1,535 | 1,537 | +10 | +0.7% | 94,100 |
| 2014/05/12 | 1,532 | 1,540 | 1,526 | 1,527 | -5 | -0.3% | 63,400 |
| 2014/05/09 | 1,534 | 1,544 | 1,528 | 1,532 | -6 | -0.4% | 81,800 |
| 2014/05/08 | 1,526 | 1,545 | 1,521 | 1,538 | +14 | +0.9% | 132,400 |
| 2014/05/07 | 1,569 | 1,569 | 1,524 | 1,524 | -46 | -2.9% | 250,900 |
| 2014/05/02 | 1,600 | 1,600 | 1,567 | 1,570 | -34 | -2.1% | 123,100 |
| 2014/05/01 | 1,630 | 1,630 | 1,601 | 1,604 | -16 | -1% | 150,200 |
| 2014/04/30 | 1,619 | 1,630 | 1,611 | 1,620 | +10 | +0.6% | 134,000 |
| 2014/04/28 | 1,581 | 1,614 | 1,563 | 1,610 | +29 | +1.8% | 170,500 |
| 2014/04/25 | 1,565 | 1,587 | 1,560 | 1,581 | +19 | +1.2% | 126,800 |
| 2014/04/24 | 1,559 | 1,577 | 1,555 | 1,562 | -3 | -0.2% | 145,900 |
| 2014/04/23 | 1,558 | 1,569 | 1,558 | 1,565 | +7 | +0.4% | 143,200 |
| 2014/04/22 | 1,562 | 1,573 | 1,558 | 1,558 | -3 | -0.2% | 113,900 |
| 2014/04/21 | 1,583 | 1,599 | 1,561 | 1,561 | -22 | -1.4% | 132,900 |
| 2014/04/18 | 1,609 | 1,609 | 1,577 | 1,583 | -13 | -0.8% | 128,300 |
2551～
2600
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 | 296,600円 | +1.9% | +2.9% | 3.37% | 6.79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 | 92,800円 | +5.3% | +9.5% | 2.59% | 12.01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 | 346,000円 | +5.4% | -1.1% | 1.88% | 18.96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 | 171,700円 | -5.6% | -32.1% | 2.33% | 36.31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 | 401,500円 | +14.7% | +12.9% | 2.74% | 6.81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
