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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 2,180 | 2,182 | 2,169 | 2,173 | -8 | -0.4% | 82,800 |
| 2024/11/29 | 2,191 | 2,202 | 2,181 | 2,181 | -9 | -0.4% | 63,500 |
| 2024/11/28 | 2,175 | 2,194 | 2,175 | 2,190 | +11 | +0.5% | 73,000 |
| 2024/11/27 | 2,188 | 2,195 | 2,165 | 2,179 | -9 | -0.4% | 82,100 |
| 2024/11/26 | 2,179 | 2,188 | 2,174 | 2,188 | +8 | +0.4% | 64,800 |
| 2024/11/25 | 2,198 | 2,200 | 2,180 | 2,180 | -12 | -0.5% | 74,300 |
| 2024/11/22 | 2,193 | 2,200 | 2,192 | 2,192 | ±0 | ±0% | 31,900 |
| 2024/11/21 | 2,197 | 2,202 | 2,191 | 2,192 | -1 | ±0% | 35,900 |
| 2024/11/20 | 2,190 | 2,198 | 2,185 | 2,193 | ±0 | ±0% | 45,900 |
| 2024/11/19 | 2,196 | 2,206 | 2,191 | 2,193 | -3 | -0.1% | 29,000 |
| 2024/11/18 | 2,201 | 2,211 | 2,186 | 2,196 | -16 | -0.7% | 66,500 |
| 2024/11/15 | 2,206 | 2,230 | 2,206 | 2,212 | +17 | +0.8% | 118,300 |
| 2024/11/14 | 2,211 | 2,218 | 2,192 | 2,195 | -7 | -0.3% | 78,000 |
| 2024/11/13 | 2,202 | 2,221 | 2,202 | 2,202 | +2 | +0.1% | 77,500 |
| 2024/11/12 | 2,210 | 2,218 | 2,197 | 2,200 | -1 | ±0% | 48,100 |
| 2024/11/11 | 2,210 | 2,213 | 2,191 | 2,201 | -12 | -0.5% | 78,800 |
| 2024/11/08 | 2,241 | 2,244 | 2,211 | 2,213 | -22 | -1% | 60,900 |
| 2024/11/07 | 2,226 | 2,252 | 2,220 | 2,235 | +28 | +1.3% | 86,300 |
| 2024/11/06 | 2,247 | 2,297 | 2,207 | 2,207 | -87 | -3.8% | 407,800 |
| 2024/11/05 | 2,221 | 2,349 | 2,210 | 2,294 | +78 | +3.5% | 419,300 |
| 2024/11/01 | 2,233 | 2,247 | 2,215 | 2,216 | -29 | -1.3% | 64,900 |
| 2024/10/31 | 2,242 | 2,259 | 2,237 | 2,245 | +7 | +0.3% | 56,500 |
| 2024/10/30 | 2,243 | 2,254 | 2,227 | 2,238 | -10 | -0.4% | 121,200 |
| 2024/10/29 | 2,249 | 2,254 | 2,239 | 2,248 | +15 | +0.7% | 70,700 |
| 2024/10/28 | 2,220 | 2,238 | 2,204 | 2,233 | +28 | +1.3% | 72,600 |
| 2024/10/25 | 2,221 | 2,221 | 2,193 | 2,205 | -16 | -0.7% | 75,600 |
| 2024/10/24 | 2,206 | 2,221 | 2,201 | 2,221 | +13 | +0.6% | 71,000 |
| 2024/10/23 | 2,240 | 2,245 | 2,208 | 2,208 | -39 | -1.7% | 69,600 |
| 2024/10/22 | 2,261 | 2,261 | 2,230 | 2,247 | -16 | -0.7% | 84,800 |
| 2024/10/21 | 2,270 | 2,272 | 2,256 | 2,263 | -15 | -0.7% | 50,900 |
| 2024/10/18 | 2,297 | 2,301 | 2,273 | 2,278 | -6 | -0.3% | 34,100 |
| 2024/10/17 | 2,318 | 2,318 | 2,283 | 2,284 | -19 | -0.8% | 56,900 |
| 2024/10/16 | 2,330 | 2,346 | 2,303 | 2,303 | -23 | -1% | 74,000 |
| 2024/10/15 | 2,330 | 2,339 | 2,316 | 2,326 | +16 | +0.7% | 82,600 |
| 2024/10/11 | 2,337 | 2,341 | 2,307 | 2,310 | -27 | -1.2% | 58,900 |
| 2024/10/10 | 2,344 | 2,350 | 2,331 | 2,337 | -30 | -1.3% | 51,700 |
| 2024/10/09 | 2,360 | 2,367 | 2,342 | 2,367 | +25 | +1.1% | 111,000 |
| 2024/10/08 | 2,383 | 2,383 | 2,336 | 2,342 | -52 | -2.2% | 89,000 |
| 2024/10/07 | 2,405 | 2,405 | 2,381 | 2,394 | +2 | +0.1% | 62,600 |
| 2024/10/04 | 2,395 | 2,404 | 2,387 | 2,392 | -1 | ±0% | 73,600 |
| 2024/10/03 | 2,409 | 2,409 | 2,375 | 2,393 | +11 | +0.5% | 70,000 |
| 2024/10/02 | 2,385 | 2,427 | 2,374 | 2,382 | -3 | -0.1% | 150,500 |
| 2024/10/01 | 2,370 | 2,388 | 2,355 | 2,385 | +11 | +0.5% | 128,600 |
| 2024/09/30 | 2,332 | 2,378 | 2,320 | 2,374 | +4 | +0.2% | 142,000 |
| 2024/09/27 | 2,338 | 2,386 | 2,329 | 2,370 | -13 | -0.5% | 370,400 |
| 2024/09/26 | 2,350 | 2,383 | 2,348 | 2,383 | +42 | +1.8% | 748,200 |
| 2024/09/25 | 2,342 | 2,345 | 2,325 | 2,341 | -7 | -0.3% | 323,000 |
| 2024/09/24 | 2,353 | 2,359 | 2,340 | 2,348 | -11 | -0.5% | 478,300 |
| 2024/09/20 | 2,369 | 2,373 | 2,352 | 2,359 | -1 | ±0% | 250,500 |
| 2024/09/19 | 2,375 | 2,390 | 2,360 | 2,360 | -18 | -0.8% | 257,800 |
101～
150
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
