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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 94 | 96 | 94 | 95 | ±0 | ±0% | 112,000 |
| 2010/08/12 | 95 | 95 | 94 | 95 | ±0 | ±0% | 168,000 |
| 2010/08/11 | 96 | 96 | 95 | 95 | -1 | -1% | 147,000 |
| 2010/08/10 | 97 | 97 | 96 | 96 | -1 | -1% | 77,000 |
| 2010/08/09 | 96 | 97 | 95 | 97 | +1 | +1% | 93,000 |
| 2010/08/06 | 96 | 97 | 96 | 96 | -1 | -1% | 161,000 |
| 2010/08/05 | 97 | 97 | 96 | 97 | ±0 | ±0% | 240,000 |
| 2010/08/04 | 98 | 98 | 96 | 97 | -2 | -2% | 192,000 |
| 2010/08/03 | 98 | 99 | 98 | 99 | +2 | +2.1% | 120,000 |
| 2010/08/02 | 97 | 99 | 97 | 97 | ±0 | ±0% | 277,000 |
| 2010/07/30 | 97 | 98 | 97 | 97 | -1 | -1% | 171,000 |
| 2010/07/29 | 99 | 99 | 98 | 98 | -1 | -1% | 86,000 |
| 2010/07/28 | 98 | 100 | 98 | 99 | +2 | +2.1% | 147,000 |
| 2010/07/27 | 97 | 98 | 97 | 97 | ±0 | ±0% | 67,000 |
| 2010/07/26 | 97 | 98 | 97 | 97 | ±0 | ±0% | 86,000 |
| 2010/07/23 | 98 | 98 | 97 | 97 | +1 | +1% | 168,000 |
| 2010/07/22 | 97 | 98 | 96 | 96 | -2 | -2% | 162,000 |
| 2010/07/21 | 99 | 99 | 98 | 98 | -1 | -1% | 136,000 |
| 2010/07/20 | 97 | 99 | 97 | 99 | +1 | +1% | 175,000 |
| 2010/07/16 | 99 | 100 | 98 | 98 | -1 | -1% | 71,000 |
| 2010/07/15 | 100 | 100 | 99 | 99 | -3 | -2.9% | 172,000 |
| 2010/07/14 | 100 | 102 | 100 | 102 | +3 | +3% | 180,000 |
| 2010/07/13 | 101 | 102 | 99 | 99 | -2 | -2% | 179,000 |
| 2010/07/12 | 103 | 103 | 101 | 101 | -2 | -1.9% | 80,000 |
| 2010/07/09 | 101 | 103 | 100 | 103 | +2 | +2% | 255,000 |
| 2010/07/08 | 101 | 101 | 100 | 101 | +1 | +1% | 118,000 |
| 2010/07/07 | 99 | 100 | 98 | 100 | +1 | +1% | 228,000 |
| 2010/07/06 | 98 | 99 | 97 | 99 | +2 | +2.1% | 126,000 |
| 2010/07/05 | 97 | 99 | 97 | 97 | ±0 | ±0% | 89,000 |
| 2010/07/02 | 97 | 98 | 97 | 97 | -1 | -1% | 92,000 |
| 2010/07/01 | 97 | 99 | 97 | 98 | ±0 | ±0% | 313,000 |
| 2010/06/30 | 97 | 98 | 96 | 98 | -1 | -1% | 366,000 |
| 2010/06/29 | 99 | 100 | 99 | 99 | -1 | -1% | 234,000 |
| 2010/06/28 | 100 | 101 | 100 | 100 | ±0 | ±0% | 266,000 |
| 2010/06/25 | 100 | 102 | 99 | 100 | -1 | -1% | 440,000 |
| 2010/06/24 | 104 | 104 | 101 | 101 | -3 | -2.9% | 495,000 |
| 2010/06/23 | 103 | 106 | 103 | 104 | ±0 | ±0% | 748,000 |
| 2010/06/22 | 102 | 104 | 102 | 104 | +1 | +1% | 287,000 |
| 2010/06/21 | 101 | 103 | 101 | 103 | +2 | +2% | 138,000 |
| 2010/06/18 | 101 | 102 | 100 | 101 | -2 | -1.9% | 242,000 |
| 2010/06/17 | 101 | 103 | 101 | 103 | +1 | +1% | 137,000 |
| 2010/06/16 | 102 | 102 | 101 | 102 | +1 | +1% | 100,000 |
| 2010/06/15 | 102 | 102 | 100 | 101 | -1 | -1% | 293,000 |
| 2010/06/14 | 100 | 102 | 99 | 102 | +3 | +3% | 359,000 |
| 2010/06/11 | 99 | 100 | 98 | 99 | +1 | +1% | 338,000 |
| 2010/06/10 | 99 | 100 | 97 | 98 | -2 | -2% | 238,000 |
| 2010/06/09 | 100 | 101 | 99 | 100 | -1 | -1% | 250,000 |
| 2010/06/08 | 100 | 103 | 99 | 101 | ±0 | ±0% | 289,000 |
| 2010/06/07 | 100 | 102 | 100 | 101 | -2 | -1.9% | 279,000 |
| 2010/06/04 | 102 | 103 | 101 | 103 | ±0 | ±0% | 227,000 |
3601～
3650
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
