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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,394 | 2,394 | 2,361 | 2,361 | -29 | -1.2% | 59,300 |
| 2024/07/04 | 2,395 | 2,395 | 2,381 | 2,390 | +3 | +0.1% | 41,400 |
| 2024/07/03 | 2,380 | 2,400 | 2,379 | 2,387 | -2 | -0.1% | 36,200 |
| 2024/07/02 | 2,378 | 2,399 | 2,376 | 2,389 | +10 | +0.4% | 44,600 |
| 2024/07/01 | 2,400 | 2,403 | 2,377 | 2,379 | -3 | -0.1% | 38,100 |
| 2024/06/28 | 2,383 | 2,394 | 2,378 | 2,382 | -6 | -0.3% | 66,800 |
| 2024/06/27 | 2,390 | 2,395 | 2,380 | 2,388 | -2 | -0.1% | 60,700 |
| 2024/06/26 | 2,409 | 2,409 | 2,383 | 2,390 | -6 | -0.3% | 66,800 |
| 2024/06/25 | 2,386 | 2,402 | 2,376 | 2,396 | +21 | +0.9% | 42,400 |
| 2024/06/24 | 2,370 | 2,384 | 2,370 | 2,375 | +18 | +0.8% | 50,000 |
| 2024/06/21 | 2,380 | 2,403 | 2,355 | 2,357 | -23 | -1% | 128,700 |
| 2024/06/20 | 2,390 | 2,390 | 2,361 | 2,380 | +1 | ±0% | 44,400 |
| 2024/06/19 | 2,384 | 2,392 | 2,372 | 2,379 | -5 | -0.2% | 29,200 |
| 2024/06/18 | 2,388 | 2,388 | 2,375 | 2,384 | +6 | +0.3% | 48,000 |
| 2024/06/17 | 2,387 | 2,387 | 2,348 | 2,378 | -17 | -0.7% | 75,900 |
| 2024/06/14 | 2,356 | 2,395 | 2,356 | 2,395 | +41 | +1.7% | 84,500 |
| 2024/06/13 | 2,378 | 2,378 | 2,348 | 2,354 | -15 | -0.6% | 65,600 |
| 2024/06/12 | 2,403 | 2,403 | 2,368 | 2,369 | -34 | -1.4% | 84,300 |
| 2024/06/11 | 2,409 | 2,413 | 2,392 | 2,403 | -5 | -0.2% | 74,500 |
| 2024/06/10 | 2,405 | 2,408 | 2,382 | 2,408 | +6 | +0.2% | 87,600 |
| 2024/06/07 | 2,390 | 2,404 | 2,380 | 2,402 | +19 | +0.8% | 95,500 |
| 2024/06/06 | 2,385 | 2,385 | 2,359 | 2,383 | +6 | +0.3% | 52,500 |
| 2024/06/05 | 2,374 | 2,380 | 2,357 | 2,377 | +6 | +0.3% | 59,200 |
| 2024/06/04 | 2,353 | 2,377 | 2,351 | 2,371 | +26 | +1.1% | 76,600 |
| 2024/06/03 | 2,370 | 2,375 | 2,340 | 2,345 | -19 | -0.8% | 55,500 |
| 2024/05/31 | 2,365 | 2,370 | 2,343 | 2,364 | +14 | +0.6% | 114,700 |
| 2024/05/30 | 2,322 | 2,352 | 2,308 | 2,350 | +22 | +0.9% | 92,300 |
| 2024/05/29 | 2,338 | 2,360 | 2,326 | 2,328 | -12 | -0.5% | 93,400 |
| 2024/05/28 | 2,360 | 2,370 | 2,340 | 2,340 | -32 | -1.3% | 64,800 |
| 2024/05/27 | 2,408 | 2,408 | 2,364 | 2,372 | -37 | -1.5% | 61,300 |
| 2024/05/24 | 2,401 | 2,423 | 2,394 | 2,409 | +2 | +0.1% | 50,600 |
| 2024/05/23 | 2,374 | 2,407 | 2,358 | 2,407 | +45 | +1.9% | 100,200 |
| 2024/05/22 | 2,353 | 2,375 | 2,349 | 2,362 | +10 | +0.4% | 62,000 |
| 2024/05/21 | 2,338 | 2,368 | 2,335 | 2,352 | +3 | +0.1% | 93,400 |
| 2024/05/20 | 2,351 | 2,371 | 2,344 | 2,349 | +2 | +0.1% | 73,200 |
| 2024/05/17 | 2,303 | 2,352 | 2,298 | 2,347 | +23 | +1% | 86,300 |
| 2024/05/16 | 2,324 | 2,330 | 2,293 | 2,324 | -18 | -0.8% | 131,500 |
| 2024/05/15 | 2,350 | 2,365 | 2,337 | 2,342 | -14 | -0.6% | 138,200 |
| 2024/05/14 | 2,345 | 2,369 | 2,338 | 2,356 | +11 | +0.5% | 150,300 |
| 2024/05/13 | 2,377 | 2,377 | 2,333 | 2,345 | -45 | -1.9% | 212,400 |
| 2024/05/10 | 2,397 | 2,409 | 2,375 | 2,390 | -6 | -0.3% | 219,000 |
| 2024/05/09 | 2,455 | 2,458 | 2,387 | 2,396 | -45 | -1.8% | 204,200 |
| 2024/05/08 | 2,368 | 2,470 | 2,368 | 2,441 | -9 | -0.4% | 544,900 |
| 2024/05/07 | 2,329 | 2,456 | 2,274 | 2,450 | +130 | +5.6% | 947,900 |
| 2024/05/02 | 2,320 | 2,329 | 2,307 | 2,320 | +5 | +0.2% | 128,500 |
| 2024/05/01 | 2,309 | 2,319 | 2,296 | 2,315 | +7 | +0.3% | 87,100 |
| 2024/04/30 | 2,285 | 2,313 | 2,283 | 2,308 | +26 | +1.1% | 139,800 |
| 2024/04/26 | 2,254 | 2,282 | 2,250 | 2,282 | +23 | +1% | 82,000 |
| 2024/04/25 | 2,267 | 2,271 | 2,255 | 2,259 | -6 | -0.3% | 75,300 |
| 2024/04/24 | 2,270 | 2,277 | 2,254 | 2,265 | -9 | -0.4% | 119,600 |
201～
250
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
