日本ハムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/24 | 5,895 | 5,912 | 5,787 | 5,787 | -17 | -0.3% | 418,700 |
| 2025/09/22 | 5,794 | 5,835 | 5,771 | 5,804 | +6 | +0.1% | 352,200 |
| 2025/09/19 | 5,845 | 5,870 | 5,797 | 5,798 | -48 | -0.8% | 647,500 |
| 2025/09/18 | 5,863 | 5,878 | 5,806 | 5,846 | +61 | +1.1% | 433,900 |
| 2025/09/17 | 5,835 | 5,879 | 5,785 | 5,785 | -23 | -0.4% | 287,200 |
| 2025/09/16 | 5,803 | 5,839 | 5,748 | 5,808 | -31 | -0.5% | 543,100 |
| 2025/09/12 | 5,914 | 5,914 | 5,817 | 5,839 | -29 | -0.5% | 673,200 |
| 2025/09/11 | 5,863 | 5,917 | 5,818 | 5,868 | -6 | -0.1% | 420,400 |
| 2025/09/10 | 5,850 | 5,877 | 5,818 | 5,874 | +93 | +1.6% | 490,000 |
| 2025/09/09 | 5,800 | 5,840 | 5,759 | 5,781 | -12 | -0.2% | 383,400 |
| 2025/09/08 | 5,795 | 5,839 | 5,769 | 5,793 | +44 | +0.8% | 443,100 |
| 2025/09/05 | 5,768 | 5,798 | 5,731 | 5,749 | -49 | -0.8% | 404,000 |
| 2025/09/04 | 5,743 | 5,798 | 5,721 | 5,798 | +64 | +1.1% | 368,400 |
| 2025/09/03 | 5,685 | 5,760 | 5,668 | 5,734 | +59 | +1% | 469,200 |
| 2025/09/02 | 5,634 | 5,681 | 5,602 | 5,675 | +41 | +0.7% | 369,200 |
| 2025/09/01 | 5,553 | 5,679 | 5,552 | 5,634 | +69 | +1.2% | 381,600 |
| 2025/08/29 | 5,609 | 5,642 | 5,547 | 5,565 | -89 | -1.6% | 386,800 |
| 2025/08/28 | 5,630 | 5,670 | 5,591 | 5,654 | +63 | +1.1% | 857,800 |
| 2025/08/27 | 5,610 | 5,630 | 5,583 | 5,591 | -20 | -0.4% | 407,300 |
| 2025/08/26 | 5,642 | 5,655 | 5,589 | 5,611 | -26 | -0.5% | 431,300 |
| 2025/08/25 | 5,663 | 5,674 | 5,611 | 5,637 | -32 | -0.6% | 391,800 |
| 2025/08/22 | 5,626 | 5,690 | 5,616 | 5,669 | +43 | +0.8% | 348,800 |
| 2025/08/21 | 5,700 | 5,712 | 5,605 | 5,626 | -56 | -1% | 391,300 |
| 2025/08/20 | 5,600 | 5,750 | 5,570 | 5,682 | +127 | +2.3% | 858,700 |
| 2025/08/19 | 5,500 | 5,565 | 5,493 | 5,555 | +57 | +1% | 318,800 |
| 2025/08/18 | 5,475 | 5,560 | 5,475 | 5,498 | +25 | +0.5% | 371,500 |
| 2025/08/15 | 5,453 | 5,475 | 5,400 | 5,473 | +7 | +0.1% | 351,700 |
| 2025/08/14 | 5,456 | 5,505 | 5,453 | 5,466 | +10 | +0.2% | 408,500 |
| 2025/08/13 | 5,474 | 5,474 | 5,415 | 5,456 | -29 | -0.5% | 494,600 |
| 2025/08/12 | 5,440 | 5,536 | 5,431 | 5,485 | +33 | +0.6% | 607,000 |
| 2025/08/08 | 5,345 | 5,464 | 5,328 | 5,452 | +128 | +2.4% | 774,500 |
| 2025/08/07 | 5,300 | 5,342 | 5,284 | 5,324 | +33 | +0.6% | 777,600 |
| 2025/08/06 | 5,249 | 5,323 | 5,221 | 5,291 | +42 | +0.8% | 837,500 |
| 2025/08/05 | 5,133 | 5,280 | 5,117 | 5,249 | +116 | +2.3% | 1,114,500 |
| 2025/08/04 | 5,005 | 5,202 | 5,000 | 5,133 | -4 | -0.1% | 1,413,900 |
| 2025/08/01 | 5,127 | 5,166 | 5,111 | 5,137 | +39 | +0.8% | 687,100 |
| 2025/07/31 | 5,053 | 5,110 | 5,026 | 5,098 | +75 | +1.5% | 957,900 |
| 2025/07/30 | 4,956 | 5,023 | 4,943 | 5,023 | +62 | +1.2% | 552,100 |
| 2025/07/29 | 4,979 | 5,003 | 4,955 | 4,961 | -18 | -0.4% | 634,300 |
| 2025/07/28 | 4,960 | 5,021 | 4,951 | 4,979 | +45 | +0.9% | 678,700 |
| 2025/07/25 | 4,950 | 4,968 | 4,930 | 4,934 | +17 | +0.3% | 456,600 |
| 2025/07/24 | 4,940 | 4,963 | 4,917 | 4,917 | -13 | -0.3% | 536,800 |
| 2025/07/23 | 4,887 | 4,963 | 4,868 | 4,930 | +58 | +1.2% | 936,500 |
| 2025/07/22 | 4,909 | 4,983 | 4,857 | 4,872 | -77 | -1.6% | 2,109,800 |
| 2025/07/18 | 4,915 | 4,953 | 4,903 | 4,949 | +56 | +1.1% | 1,041,100 |
| 2025/07/17 | 4,925 | 4,926 | 4,861 | 4,893 | +8 | +0.2% | 844,200 |
| 2025/07/16 | 4,830 | 4,902 | 4,783 | 4,885 | -73 | -1.5% | 3,472,300 |
| 2025/07/15 | 4,869 | 4,987 | 4,856 | 4,958 | +88 | +1.8% | 1,255,000 |
| 2025/07/14 | 4,890 | 4,913 | 4,866 | 4,870 | -21 | -0.4% | 589,000 |
| 2025/07/11 | 4,908 | 4,923 | 4,881 | 4,891 | +15 | +0.3% | 432,800 |
1～
50
件表示中 / 3789件
類似銘柄と比較する
現在ご覧いただいている「日本ハム」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 |
|---|---|---|---|---|---|---|---|---|
| 日本ハム | 578,700円 | +2.2% | +21.0% | 2.70% | 18.86倍 | 1.08倍 |
|
食肉国内首位。ハム・ソーセージも強い。生産から加工、販売まで一貫。海外や新規事業育成中 |
| キユーピー | 419,200円 | +4.3% | -0.7% | 1.53% | 19.68倍 | 1.82倍 |
|
マヨネーズ、ドレッシングで国内首位。子会社にジャムのアヲハタ。持分会社にキユーソー流通 |
| サッポロＨＤ | 732,000円 | +0.2% | +72.8% | 0.82% | 51.89倍 | 2.96倍 |
|
ビール類国内有力メーカー。海外は北米中心。外食も。ポッカと経営統合。不動産が収益柱 |
| 日清粉Ｇ | 184,300円 | +2.2% | +7.7% | 3.26% | 13.69倍 | 1.10倍 |
|
製粉で圧倒的トップ。食品もパスタ類強く、大手級。エンジニアリング展開、海外Ｍ＆Ａ積極化 |
| コカコーラＢＪＨ | 268,200円 | +1.5% | - | 2.13% | - | 1.19倍 |
|
国内コカ・ボトラー最大手。１７年ＥＪとウエストが経営統合。２１年健康食品キューサイ譲渡 |
市場注目の銘柄
チャート関連のコラム
