プリマハムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 3,620 | 3,620 | 3,485 | 3,490 | -125 | -3.5% | 113,100 |
| 2021/03/30 | 3,635 | 3,640 | 3,585 | 3,615 | -35 | -1% | 81,400 |
| 2021/03/29 | 3,615 | 3,650 | 3,595 | 3,650 | +30 | +0.8% | 167,200 |
| 2021/03/26 | 3,535 | 3,620 | 3,535 | 3,620 | +85 | +2.4% | 92,800 |
| 2021/03/25 | 3,575 | 3,580 | 3,530 | 3,535 | -10 | -0.3% | 111,500 |
| 2021/03/24 | 3,600 | 3,625 | 3,545 | 3,545 | -65 | -1.8% | 117,200 |
| 2021/03/23 | 3,595 | 3,640 | 3,580 | 3,610 | -15 | -0.4% | 76,000 |
| 2021/03/22 | 3,655 | 3,705 | 3,595 | 3,625 | ±0 | ±0% | 173,100 |
| 2021/03/19 | 3,625 | 3,665 | 3,615 | 3,625 | -5 | -0.1% | 127,100 |
| 2021/03/18 | 3,635 | 3,665 | 3,605 | 3,630 | +35 | +1% | 120,400 |
| 2021/03/17 | 3,600 | 3,600 | 3,555 | 3,595 | -5 | -0.1% | 61,100 |
| 2021/03/16 | 3,575 | 3,600 | 3,550 | 3,600 | +30 | +0.8% | 82,000 |
| 2021/03/15 | 3,540 | 3,575 | 3,515 | 3,570 | +45 | +1.3% | 79,200 |
| 2021/03/12 | 3,500 | 3,530 | 3,465 | 3,525 | +35 | +1% | 108,100 |
| 2021/03/11 | 3,440 | 3,495 | 3,420 | 3,490 | +75 | +2.2% | 99,700 |
| 2021/03/10 | 3,430 | 3,450 | 3,380 | 3,415 | +40 | +1.2% | 91,700 |
| 2021/03/09 | 3,360 | 3,410 | 3,350 | 3,375 | -10 | -0.3% | 102,700 |
| 2021/03/08 | 3,390 | 3,440 | 3,350 | 3,385 | +45 | +1.3% | 146,600 |
| 2021/03/05 | 3,295 | 3,340 | 3,285 | 3,340 | +45 | +1.4% | 93,700 |
| 2021/03/04 | 3,250 | 3,295 | 3,235 | 3,295 | +20 | +0.6% | 79,500 |
| 2021/03/03 | 3,250 | 3,275 | 3,235 | 3,275 | +45 | +1.4% | 102,000 |
| 2021/03/02 | 3,275 | 3,275 | 3,215 | 3,230 | +10 | +0.3% | 91,000 |
| 2021/03/01 | 3,180 | 3,220 | 3,175 | 3,220 | +110 | +3.5% | 96,600 |
| 2021/02/26 | 3,200 | 3,200 | 3,110 | 3,110 | -125 | -3.9% | 153,800 |
| 2021/02/25 | 3,290 | 3,300 | 3,230 | 3,235 | -35 | -1.1% | 102,200 |
| 2021/02/24 | 3,300 | 3,315 | 3,240 | 3,270 | -70 | -2.1% | 127,400 |
| 2021/02/22 | 3,330 | 3,370 | 3,320 | 3,340 | -15 | -0.4% | 75,100 |
| 2021/02/19 | 3,400 | 3,405 | 3,340 | 3,355 | -75 | -2.2% | 108,000 |
| 2021/02/18 | 3,515 | 3,515 | 3,420 | 3,430 | -65 | -1.9% | 77,100 |
| 2021/02/17 | 3,530 | 3,545 | 3,490 | 3,495 | -35 | -1% | 101,800 |
| 2021/02/16 | 3,485 | 3,535 | 3,485 | 3,530 | +85 | +2.5% | 145,300 |
| 2021/02/15 | 3,400 | 3,450 | 3,380 | 3,445 | +110 | +3.3% | 120,700 |
| 2021/02/12 | 3,365 | 3,375 | 3,325 | 3,335 | -30 | -0.9% | 84,200 |
| 2021/02/10 | 3,370 | 3,405 | 3,365 | 3,365 | -5 | -0.1% | 88,600 |
| 2021/02/09 | 3,330 | 3,375 | 3,310 | 3,370 | +45 | +1.4% | 106,500 |
| 2021/02/08 | 3,255 | 3,330 | 3,235 | 3,325 | +110 | +3.4% | 153,100 |
| 2021/02/05 | 3,295 | 3,295 | 3,215 | 3,215 | -45 | -1.4% | 110,100 |
| 2021/02/04 | 3,275 | 3,340 | 3,230 | 3,260 | -20 | -0.6% | 148,400 |
| 2021/02/03 | 3,275 | 3,380 | 3,255 | 3,280 | +45 | +1.4% | 218,300 |
| 2021/02/02 | 3,235 | 3,245 | 3,200 | 3,235 | +5 | +0.2% | 75,400 |
| 2021/02/01 | 3,270 | 3,305 | 3,215 | 3,230 | -40 | -1.2% | 112,300 |
| 2021/01/29 | 3,265 | 3,330 | 3,265 | 3,270 | +5 | +0.2% | 125,500 |
| 2021/01/28 | 3,200 | 3,290 | 3,200 | 3,265 | -5 | -0.2% | 303,300 |
| 2021/01/27 | 3,300 | 3,350 | 3,250 | 3,270 | +15 | +0.5% | 133,200 |
| 2021/01/26 | 3,210 | 3,280 | 3,185 | 3,255 | +85 | +2.7% | 167,800 |
| 2021/01/25 | 3,100 | 3,170 | 3,095 | 3,170 | +25 | +0.8% | 174,000 |
| 2021/01/22 | 3,195 | 3,195 | 3,140 | 3,145 | -75 | -2.3% | 130,600 |
| 2021/01/21 | 3,215 | 3,260 | 3,210 | 3,220 | +15 | +0.5% | 138,700 |
| 2021/01/20 | 3,265 | 3,265 | 3,205 | 3,205 | -90 | -2.7% | 102,000 |
| 2021/01/19 | 3,345 | 3,360 | 3,295 | 3,295 | -25 | -0.8% | 68,300 |
1001～
1050
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「プリマハム」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 |
|---|---|---|---|---|---|---|---|---|
| プリマハム | 228,200円 | +2.6% | -14.6% | 3.51% | 14.34倍 | 0.94倍 |
|
業界３位。家庭用多い。加工食品に強くセブン向け総菜も。食肉では養豚強化中。伊藤忠子会社 |
| ニップン | 221,600円 | +2.9% | -3.4% | 2.98% | 7.21倍 | 0.72倍 |
|
製粉業界最古参、国内２位。業務用主体だが冷凍食品、健康食品など家庭用強化。アジア展開も |
| 日清オイリオ | 495,000円 | +4.2% | -10.1% | 3.64% | 12.34倍 | 0.87倍 |
|
０２年日清、リノール、ニッコーの製油会社が経営統合。家庭用首位。東南アジアを拡大中 |
| ＤＭ三井糖 | 334,000円 | +5.4% | +33.0% | 3.89% | 21.56倍 | 0.93倍 |
|
製糖国内最大手。１９年度以降営業外の薬ロイヤルティ大幅減。大日本明治と２１年４月経営統合 |
| 昭和産 | 298,700円 | -0.1% | -21.5% | 3.35% | 8.82倍 | 0.74倍 |
|
製粉と油脂が２本柱で双方とも大手一角占める。ほかに食品、糖化品、飼料など事業展開は多彩 |
市場注目の銘柄
チャート関連のコラム
