1333: マルハニチロ(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 106,841百万円
単元株式 100
PER/PBR/配当 13.94 / 1.2 / 30(1.48%)
権利/配当落日 16/03/29 / 15/06/26
年初来高/安 2,345.0(16/02/02) / 1,911.0(16/01/20)
上場来高/安 2,345.0(16/02/02) / 1,498.0(14/05/21)
信用買/売 54,100 / 318,400 (0.17)

株価時系列データ(日足)
2019/10/11 2751.0 2761.0 2734.0 2755.0 206700
2019/10/10 2763.0 2768.0 2711.0 2740.0 250300
2019/10/09 2766.0 2766.0 2731.0 2765.0 188700
2019/10/08 2782.0 2816.0 2771.0 2778.0 231400
2019/10/07 2783.0 2792.0 2756.0 2774.0 148500
2019/10/04 2735.0 2773.0 2718.0 2772.0 322500
2019/10/03 2750.0 2753.0 2712.0 2724.0 303700
2019/10/02 2787.0 2827.0 2773.0 2816.0 295000
2019/10/01 2739.0 2809.0 2733.0 2791.0 200700
2019/09/30 2747.0 2751.0 2714.0 2724.0 256900
2019/09/27 2795.0 2807.0 2748.0 2771.0 244800
2019/09/26 2792.0 2824.0 2777.0 2802.0 248000
2019/09/25 2753.0 2775.0 2746.0 2774.0 171900
2019/09/24 2766.0 2789.0 2750.0 2752.0 196800
2019/09/20 2797.0 2800.0 2758.0 2767.0 311900
2019/09/19 2784.0 2819.0 2777.0 2787.0 188800
2019/09/18 2835.0 2848.0 2773.0 2773.0 254800
2019/09/17 2831.0 2833.0 2782.0 2815.0 240800
2019/09/13 2761.0 2820.0 2746.0 2818.0 310100
2019/09/12 2787.0 2788.0 2737.0 2738.0 298700
2019/09/11 2698.0 2753.0 2692.0 2748.0 310800
2019/09/10 2694.0 2710.0 2687.0 2697.0 200000
2019/09/09 2694.0 2708.0 2683.0 2703.0 199200
2019/09/06 2736.0 2740.0 2696.0 2701.0 135500
2019/09/05 2675.0 2736.0 2665.0 2720.0 242800
2019/09/04 2722.0 2733.0 2673.0 2675.0 219500
2019/09/03 2709.0 2746.0 2698.0 2730.0 144000
2019/09/02 2731.0 2732.0 2698.0 2698.0 162900
2019/08/30 2707.0 2749.0 2696.0 2743.0 200200
2019/08/29 2660.0 2714.0 2653.0 2707.0 164000
2019/08/28 2697.0 2722.0 2673.0 2680.0 132200
2019/08/27 2768.0 2780.0 2698.0 2714.0 223400
2019/08/26 2666.0 2739.0 2650.0 2732.0 262900
2019/08/23 2700.0 2718.0 2696.0 2706.0 211600
2019/08/22 2680.0 2708.0 2669.0 2682.0 374700
2019/08/21 2610.0 2652.0 2601.0 2647.0 243400
2019/08/20 2617.0 2647.0 2601.0 2647.0 375000
2019/08/19 2679.0 2689.0 2651.0 2667.0 237000
2019/08/16 2649.0 2676.0 2641.0 2654.0 297800
2019/08/15 2630.0 2674.0 2622.0 2655.0 202000
2019/08/14 2653.0 2680.0 2643.0 2671.0 232800
2019/08/13 2688.0 2692.0 2659.0 2667.0 250800
2019/08/09 2749.0 2758.0 2720.0 2724.0 240600
2019/08/08 2724.0 2783.0 2720.0 2748.0 353600
2019/08/07 2763.0 2766.0 2687.0 2721.0 477300
2019/08/06 2695.0 2797.0 2660.0 2790.0 742400
2019/08/05 3075.0 3085.0 3010.0 3015.0 317000
2019/08/02 3130.0 3155.0 3090.0 3100.0 176300
2019/08/01 3140.0 3180.0 3110.0 3180.0 172000
2019/07/31 3200.0 3240.0 3190.0 3195.0 217100
2019/07/30 3185.0 3215.0 3160.0 3215.0 207000
2019/07/29 3140.0 3150.0 3115.0 3140.0 106900
2019/07/26 3120.0 3150.0 3105.0 3130.0 127900
2019/07/25 3100.0 3150.0 3060.0 3135.0 250200
2019/07/24 3190.0 3190.0 3120.0 3120.0 295700
2019/07/23 3160.0 3215.0 3145.0 3205.0 119100
2019/07/22 3210.0 3210.0 3170.0 3175.0 180700
2019/07/19 3180.0 3260.0 3175.0 3260.0 130500
2019/07/18 3250.0 3255.0 3170.0 3175.0 172100
2019/07/17 3230.0 3270.0 3210.0 3240.0 114000
2019/07/16 3255.0 3265.0 3220.0 3245.0 99700
2019/07/12 3300.0 3320.0 3270.0 3290.0 149700
2019/07/11 3300.0 3305.0 3255.0 3290.0 129000
2019/07/10 3260.0 3300.0 3245.0 3285.0 197700