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 |
|---|---|---|---|---|---|---|---|
| 2011/06/10 | 96 | 97 | 96 | 96 | ±0 | ±0% | 238,000 |
| 2011/06/09 | 95 | 96 | 95 | 96 | +1 | +1.1% | 88,000 |
| 2011/06/08 | 97 | 97 | 95 | 95 | -1 | -1% | 124,000 |
| 2011/06/07 | 97 | 97 | 96 | 96 | ±0 | ±0% | 41,000 |
| 2011/06/06 | 97 | 97 | 96 | 96 | ±0 | ±0% | 64,000 |
| 2011/06/03 | 98 | 98 | 95 | 96 | -2 | -2% | 280,000 |
| 2011/06/02 | 99 | 99 | 98 | 98 | -2 | -2% | 204,000 |
| 2011/06/01 | 99 | 100 | 99 | 100 | ±0 | ±0% | 177,000 |
| 2011/05/31 | 99 | 100 | 98 | 100 | +2 | +2% | 127,000 |
| 2011/05/30 | 99 | 99 | 98 | 98 | -1 | -1% | 179,000 |
| 2011/05/27 | 99 | 100 | 99 | 99 | -1 | -1% | 89,000 |
| 2011/05/26 | 99 | 101 | 99 | 100 | +1 | +1% | 257,000 |
| 2011/05/25 | 100 | 101 | 99 | 99 | -1 | -1% | 66,000 |
| 2011/05/24 | 99 | 101 | 99 | 100 | +3 | +3.1% | 471,000 |
| 2011/05/23 | 96 | 98 | 96 | 97 | +1 | +1% | 82,000 |
| 2011/05/20 | 97 | 98 | 96 | 96 | -1 | -1% | 78,000 |
| 2011/05/19 | 100 | 100 | 97 | 97 | -3 | -3% | 297,000 |
| 2011/05/18 | 99 | 101 | 99 | 100 | ±0 | ±0% | 141,000 |
| 2011/05/17 | 101 | 101 | 100 | 100 | -1 | -1% | 85,000 |
| 2011/05/16 | 101 | 103 | 101 | 101 | ±0 | ±0% | 183,000 |
| 2011/05/13 | 104 | 106 | 100 | 101 | -3 | -2.9% | 420,000 |
| 2011/05/12 | 104 | 105 | 104 | 104 | -1 | -1% | 84,000 |
| 2011/05/11 | 106 | 106 | 104 | 105 | -1 | -0.9% | 201,000 |
| 2011/05/10 | 106 | 106 | 103 | 106 | +1 | +1% | 316,000 |
| 2011/05/09 | 107 | 107 | 105 | 105 | -2 | -1.9% | 116,000 |
| 2011/05/06 | 107 | 108 | 106 | 107 | -1 | -0.9% | 207,000 |
| 2011/05/02 | 109 | 111 | 107 | 108 | ±0 | ±0% | 445,000 |
| 2011/04/28 | 109 | 109 | 106 | 108 | ±0 | ±0% | 770,000 |
| 2011/04/27 | 105 | 111 | 104 | 108 | +4 | +3.8% | 2,939,000 |
| 2011/04/26 | 104 | 105 | 101 | 104 | +2 | +2% | 825,000 |
| 2011/04/25 | 96 | 108 | 96 | 102 | +6 | +6.3% | 2,541,000 |
| 2011/04/22 | 98 | 98 | 96 | 96 | -1 | -1% | 251,000 |
| 2011/04/21 | 101 | 101 | 97 | 97 | -3 | -3% | 215,000 |
| 2011/04/20 | 98 | 101 | 98 | 100 | +3 | +3.1% | 710,000 |
| 2011/04/19 | 96 | 97 | 96 | 97 | ±0 | ±0% | 76,000 |
| 2011/04/18 | 97 | 100 | 96 | 97 | +1 | +1% | 563,000 |
| 2011/04/15 | 98 | 98 | 96 | 96 | -2 | -2% | 154,000 |
| 2011/04/14 | 97 | 98 | 96 | 98 | +1 | +1% | 139,000 |
| 2011/04/13 | 95 | 98 | 95 | 97 | +2 | +2.1% | 203,000 |
| 2011/04/12 | 96 | 97 | 95 | 95 | -1 | -1% | 173,000 |
| 2011/04/11 | 97 | 99 | 96 | 96 | ±0 | ±0% | 251,000 |
| 2011/04/08 | 94 | 97 | 94 | 96 | +1 | +1.1% | 144,000 |
| 2011/04/07 | 93 | 96 | 92 | 95 | +2 | +2.2% | 318,000 |
| 2011/04/06 | 96 | 96 | 93 | 93 | -1 | -1.1% | 248,000 |
| 2011/04/05 | 99 | 99 | 94 | 94 | -5 | -5.1% | 372,000 |
| 2011/04/04 | 99 | 100 | 98 | 99 | ±0 | ±0% | 286,000 |
| 2011/04/01 | 100 | 102 | 99 | 99 | -2 | -2% | 226,000 |
| 2011/03/31 | 99 | 103 | 98 | 101 | +2 | +2% | 909,000 |
| 2011/03/30 | 98 | 99 | 97 | 99 | +1 | +1% | 116,000 |
| 2011/03/29 | 100 | 100 | 96 | 98 | -3 | -3% | 359,000 |
3401～
3450
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
