1334 マルハニチロ HD

1334
2014/03/26
時価
843億円
PER
26.42倍
2010年以降
0.2-23.76倍
(2010-2014年)
PBR
1.09倍
2010年以降
0.01-1.26倍
(2010-2014年)
配当 予
1.76%
ROE
4.21%
ROA
0.67%
資料
Link

株価チャート

株価

3/26

前日 (3/25)
173
始値
172
高値
173
安値
169
終値 -1.73%
170
出来高 +774.82%
18,170,000

乖離率

株価(5日)
移動平均値
-1.16%
172
株価(25日)
移動平均値
-2.3%
174
出来高(5日)
移動平均値
+260.26%
5,043,600

2013/10/25~2014/03/26

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2014
03/26172173169170-1.73%18,170,000854億1038万-2.3%26.741.11
03/251711731711730%2,077,000869億1762万-0.57%27.211.13
03/24171173171173+1.17%1,902,000869億1762万-0.57%27.211.13
03/20173173171171-1.16%1,277,000859億1279万-1.72%26.91.11
03/19172174171173+0.58%1,792,000869億1762万-0.57%27.211.13
03/18173173172172+0.58%629,000864億1520万-1.15%27.051.12
03/17172172171171-0.58%994,000859億1279万-1.72%26.91.11
03/14173174172172-0.58%4,093,000864億1520万-1.15%27.051.12
03/131731751731730%1,169,000869億1762万-0.57%27.211.13
03/12176176173173-1.7%2,060,000869億1762万-0.57%27.211.13
03/11175176174176+1.15%1,770,000884億2486万+1.15%27.681.15
03/10175176174174-0.57%1,092,000874億2003万0%27.371.13
03/071751761741750%1,026,000879億2245万+0.57%27.531.14
03/06173175173175+1.74%1,082,000879億2245万+0.57%27.531.14
03/05174175172172-0.58%2,345,000864億1520万-1.15%27.051.12
03/04173174172173-1.14%1,528,000869億1762万-0.57%27.211.13
03/031761761731750%2,448,000879億2245万+0.57%27.531.14
02/28176177175175-0.57%1,256,000879億2245万+0.57%27.531.14
02/27177177176176-0.56%710,000884億2486万+1.15%27.681.15
02/261771781761770%1,480,000889億2727万+1.72%27.841.15
02/251771771751770%1,100,000889億2727万+1.72%27.841.15
02/24174177173177+1.14%1,713,000889億2727万+1.14%27.841.15
02/21173175173175+1.74%1,496,000879億2245万0%27.531.14
02/20173174171172-0.58%1,863,000864億1520万-1.71%27.051.12
02/191721751721730%1,015,000869億1762万-1.14%27.211.13
02/181721751711730%3,879,000869億1762万-1.14%27.211.13
02/17174174171173+0.58%1,490,000869億1762万-1.7%27.211.13
02/14175176170172-2.82%3,772,000864億1520万-2.27%27.051.12
02/13177177175177+0.57%1,622,000889億2727万+0.57%27.841.15
02/12176177175176+0.57%1,370,000884億2486万0%27.681.15
02/101761771751750%984,000879億2245万-0.57%27.531.14
02/07172175172175+2.34%1,567,000879億2245万-1.13%27.531.14
02/06172173170171-0.58%2,598,000859億1279万-3.39%26.91.11
02/051771781711720%6,662,000864億1520万-3.37%27.051.12
02/04170173170172+0.58%6,437,000864億1520万-3.37%27.051.12
02/03170172170171+0.59%2,819,000859億1279万-4.47%26.91.11
01/31173174170170-1.16%4,036,000854億1038万-5.56%26.741.11
01/30173174170172-1.15%4,985,000864億1520万-4.44%27.051.12
01/29174175172174+1.16%5,569,000874億2003万-3.87%27.371.13
01/28177177171172-2.82%8,995,000864億1520万-5.49%27.051.12
01/271791811761770%12,942,000889億2727万-2.75%27.841.15
01/24179179177177-1.12%4,931,000889億2727万-3.28%27.841.15
01/231811811791790%7,654,000899億3210万-2.19%28.161.17
01/221791811791790%4,388,000899億3210万-2.19%28.161.17
01/21180180179179-0.56%1,306,000899億3210万-2.72%28.161.17
01/20180180179180+0.56%1,025,000904億3452万-2.17%28.311.17
01/17180180179179-0.56%1,916,000899億3210万-2.72%28.161.17
01/161801811791800%3,855,000904億3452万-2.17%28.311.17
01/15178181178180+1.12%4,251,000904億3452万-2.7%28.311.17
01/14179179177178-0.56%6,840,000894億2969万-3.78%281.16
01/10178179177179+0.56%5,553,000899億3210万-3.24%28.161.17
01/09177179177178+0.56%5,398,000894億2969万-4.3%281.16
01/08179180176177-1.12%11,962,000889億2727万-4.84%27.841.15
01/07180181179179-0.56%7,073,000899億3210万-4.28%28.161.17
01/06180182179180-1.64%17,760,000904億3452万-3.74%28.311.17
2013
12/30178184178183-2.66%19,489,000907億6515万-2.14%28.421.15
12/27189190188188-0.53%1,003,000932億4507万0%29.191.18
12/26187189186189+1.61%1,172,000937億4105万+0.53%29.351.19
12/25187188185186-1.06%1,332,000922億5310万-0.53%28.881.17
12/241881891871880%1,135,000932億4507万0%29.191.18
12/20187189187188-0.53%1,446,000932億4507万0%29.191.18
12/19189190188189+0.53%2,197,000937億4105万+0.53%29.351.19
12/18188190187188-0.53%1,563,000932億4507万+0.53%29.191.18
12/17186189186189+2.16%1,508,000937億4105万+1.07%29.351.19
12/16187187185185-1.07%960,000917億5711万-1.07%28.731.16
12/131861881851870%3,148,000927億4908万0%29.041.18
12/12185187185187+0.54%910,000927億4908万0%29.041.18
12/11188188186186-1.06%802,000922億5310万0%28.881.17
12/10188188187188+0.53%732,000932億4507万+1.08%29.191.18
12/09187188186187+0.54%877,000927億4908万+0.54%29.041.18
12/06185187184186+0.54%981,000922億5310万0%28.881.17
12/05186187185185-0.54%1,197,000917億5711万-0.54%28.731.16
12/04187188186186-1.59%1,548,000922億5310万0%28.881.17
12/03189189187189+1.07%1,000,000937億4105万+1.61%29.351.19
12/021881891871870%552,000927億4908万+0.54%29.041.18
11/29188189186187-1.06%890,000927億4908万+0.54%29.041.18
11/28188190188189+0.53%1,163,000937億4105万+1.61%29.351.19
11/271871891871880%759,000932億4507万+1.08%29.191.18
11/26189189187188-1.05%1,065,000932億4507万+1.08%29.191.18
11/25189190187190+1.06%1,098,000942億3704万+2.15%29.51.19
11/22190190187188-1.05%1,966,000932億4507万+1.08%29.191.18
11/21187190187190+2.15%1,860,000942億3704万+2.15%29.51.19
11/20188188186186-1.06%706,000922億5310万0%28.881.17
11/19187188186188+0.53%1,226,000932億4507万+1.08%29.191.18
11/18189189187187-1.06%731,000927億4908万+0.54%29.041.18
11/15187189186189+1.61%1,705,000937億4105万+2.16%29.351.19
11/14185187184186+0.54%1,506,000922億5310万+0.54%28.881.17
11/13184185183185+0.54%710,000917億5711万0%28.731.16
11/12182185181184+1.1%1,521,000912億6113万-0.54%28.571.16
11/11181182179182+1.68%1,197,000902億6916万-1.09%28.261.14
11/08179181178179-0.56%2,048,000887億8121万-2.72%27.81.12
11/07182182180180-1.64%1,060,000892億7719万-2.7%27.951.13
11/06181183178183-1.61%2,994,000907億6515万-1.08%28.421.15
11/05187187183186+0.54%1,323,000922億5310万+0.54%28.881.17
11/01188188185185-1.6%853,000917億5711万0%28.731.16
10/311871891861880%916,000932億4507万+1.62%29.191.18
10/30187188186188+1.08%1,053,000932億4507万+1.62%29.191.18
10/29185186184186+0.54%499,000922億5310万+0.54%28.881.17
10/28186187184185+0.54%792,000917億5711万0%28.731.16
10/25187187184184-1.6%1,148,000912億6113万-0.54%28.571.16

年初来

年度株価出来高25日乖離
高値安値大商いプラスマイナス
2008年
3月期
252
6/8

6/7

他3件
105
1/22
14,761,000
3/14
+21.68%
2/27
-22.21%
11/12
2009年
3月期
217
6/5
105
2/24
38,743,000
3/25
+18.25%
3/23
-21.51%
10/10
2010年
3月期
159
6/19
118
2/8
11,100,000
5/12
+10.28%
5/18
-9.03%
7/13
2011年
3月期
157
2/21
102
3/15
10,415,000
5/25
+7.22%
6/1
-24.93%
3/15
2012年
3月期
158
10/5

10/4
112
5/25
9,065,000
7/21
+10.09%
10/3
-8.71%
11/2
2013年
3月期
190
3/25
113
6/12

6/8

他2件
10,672,000
2/26
+12.28%
3/7
-11.22%
5/18
2014年
3月期
214
5/23

5/22
161
4/2
19,489,000
12/30
+10.88%
7/2
-12.44%
6/7

年間値上がり率

2005/12/30 vs 2004/12/30
41%(1.41倍)
2006/12/29 vs 2005/12/30
-15%(0.85倍)
2007/12/28 vs 2006/12/29
-45%(0.55倍)
2008/12/30 vs 2007/12/28
15%(1.15倍)
2009/12/30 vs 2008/12/30
-16%(0.84倍)
2010/12/30 vs 2009/12/30
6%(1.06倍)
2011/12/30 vs 2010/12/30
5%(1.05倍)
2012/12/28 vs 2011/12/30
6%(1.06倍)
2013/12/30 vs 2012/12/28
21%(1.21倍)