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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 5,399 | 5,473 | 5,393 | 5,462 | +35 | +0.6% | 375,400 |
| 2025/05/01 | 5,395 | 5,460 | 5,374 | 5,427 | +42 | +0.8% | 399,200 |
| 2025/04/30 | 5,330 | 5,385 | 5,288 | 5,385 | +28 | +0.5% | 511,100 |
| 2025/04/28 | 5,270 | 5,357 | 5,256 | 5,357 | +46 | +0.9% | 409,300 |
| 2025/04/25 | 5,270 | 5,344 | 5,244 | 5,311 | -24 | -0.4% | 484,200 |
| 2025/04/24 | 5,452 | 5,453 | 5,312 | 5,335 | -160 | -2.9% | 510,500 |
| 2025/04/23 | 5,520 | 5,539 | 5,478 | 5,495 | -2 | ±0% | 406,600 |
| 2025/04/22 | 5,450 | 5,529 | 5,428 | 5,497 | +74 | +1.4% | 442,200 |
| 2025/04/21 | 5,336 | 5,465 | 5,326 | 5,423 | +93 | +1.7% | 408,500 |
| 2025/04/18 | 5,300 | 5,330 | 5,270 | 5,330 | +70 | +1.3% | 218,600 |
| 2025/04/17 | 5,257 | 5,295 | 5,231 | 5,260 | +13 | +0.2% | 271,000 |
| 2025/04/16 | 5,232 | 5,268 | 5,212 | 5,247 | +54 | +1% | 308,700 |
| 2025/04/15 | 5,184 | 5,217 | 5,169 | 5,193 | +15 | +0.3% | 241,200 |
| 2025/04/14 | 5,130 | 5,234 | 5,128 | 5,178 | +82 | +1.6% | 467,500 |
| 2025/04/11 | 5,012 | 5,155 | 5,003 | 5,096 | -75 | -1.5% | 596,800 |
| 2025/04/10 | 5,098 | 5,171 | 5,000 | 5,171 | +218 | +4.4% | 671,500 |
| 2025/04/09 | 4,973 | 5,000 | 4,900 | 4,953 | -69 | -1.4% | 474,100 |
| 2025/04/08 | 4,865 | 5,043 | 4,830 | 5,022 | +164 | +3.4% | 496,100 |
| 2025/04/07 | 4,852 | 4,989 | 4,781 | 4,858 | -245 | -4.8% | 790,100 |
| 2025/04/04 | 5,080 | 5,153 | 5,066 | 5,103 | +44 | +0.9% | 635,700 |
| 2025/04/03 | 4,920 | 5,070 | 4,915 | 5,059 | +39 | +0.8% | 663,600 |
| 2025/04/02 | 5,056 | 5,071 | 4,990 | 5,020 | -33 | -0.7% | 374,600 |
| 2025/04/01 | 5,045 | 5,108 | 5,039 | 5,053 | +41 | +0.8% | 603,300 |
| 2025/03/31 | 4,912 | 5,040 | 4,910 | 5,012 | -51 | -1% | 665,200 |
| 2025/03/28 | 5,000 | 5,068 | 4,970 | 5,063 | -48 | -0.9% | 820,900 |
| 2025/03/27 | 5,101 | 5,124 | 5,078 | 5,111 | +74 | +1.5% | 624,800 |
| 2025/03/26 | 5,090 | 5,105 | 5,037 | 5,037 | -60 | -1.2% | 551,400 |
| 2025/03/25 | 5,070 | 5,110 | 5,056 | 5,097 | +21 | +0.4% | 450,400 |
| 2025/03/24 | 5,047 | 5,102 | 5,017 | 5,076 | +59 | +1.2% | 416,000 |
| 2025/03/21 | 4,951 | 5,017 | 4,951 | 5,017 | +34 | +0.7% | 906,300 |
| 2025/03/19 | 4,940 | 4,999 | 4,936 | 4,983 | +41 | +0.8% | 412,500 |
| 2025/03/18 | 4,899 | 4,960 | 4,890 | 4,942 | +119 | +2.5% | 467,100 |
| 2025/03/17 | 4,779 | 4,841 | 4,773 | 4,823 | +52 | +1.1% | 307,700 |
| 2025/03/14 | 4,744 | 4,807 | 4,743 | 4,771 | -6 | -0.1% | 458,700 |
| 2025/03/13 | 4,770 | 4,816 | 4,761 | 4,777 | +13 | +0.3% | 377,600 |
| 2025/03/12 | 4,668 | 4,785 | 4,655 | 4,764 | +37 | +0.8% | 418,000 |
| 2025/03/11 | 4,718 | 4,733 | 4,702 | 4,727 | +3 | +0.1% | 328,000 |
| 2025/03/10 | 4,777 | 4,777 | 4,720 | 4,724 | -3 | -0.1% | 258,200 |
| 2025/03/07 | 4,706 | 4,733 | 4,684 | 4,727 | +27 | +0.6% | 356,000 |
| 2025/03/06 | 4,685 | 4,718 | 4,676 | 4,700 | +24 | +0.5% | 343,000 |
| 2025/03/05 | 4,627 | 4,676 | 4,623 | 4,676 | +19 | +0.4% | 380,200 |
| 2025/03/04 | 4,635 | 4,677 | 4,609 | 4,657 | +43 | +0.9% | 438,800 |
| 2025/03/03 | 4,582 | 4,614 | 4,563 | 4,614 | +72 | +1.6% | 324,700 |
| 2025/02/28 | 4,568 | 4,594 | 4,531 | 4,542 | -19 | -0.4% | 529,800 |
| 2025/02/27 | 4,543 | 4,569 | 4,511 | 4,561 | +23 | +0.5% | 410,000 |
| 2025/02/26 | 4,514 | 4,543 | 4,500 | 4,538 | +39 | +0.9% | 477,300 |
| 2025/02/25 | 4,500 | 4,506 | 4,467 | 4,499 | +18 | +0.4% | 351,300 |
| 2025/02/21 | 4,493 | 4,512 | 4,468 | 4,481 | -12 | -0.3% | 364,600 |
| 2025/02/20 | 4,480 | 4,493 | 4,446 | 4,493 | +18 | +0.4% | 341,100 |
| 2025/02/19 | 4,459 | 4,503 | 4,449 | 4,475 | +47 | +1.1% | 348,200 |
1～
50
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「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 | 546,200円 | +5.1% | -6.4% | 2.47% | 20.78倍 | 1.03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 |
| 山崎パン | 335,400円 | +2.5% | +3.9% | 1.49% | 17.91倍 | 1.61倍 |
|
パン大手で国内シェア４割。菓子パンが柱。コンビニも展開。子会社に不二家、サンデリカなど |
| サッポロＨＤ | 783,900円 | +0.2% | +72.8% | 0.77% | 55.53倍 | 3.12倍 |
|
ビール類国内有力メーカー。海外は北米が柱。不動産に強み。外食も。ポッカと経営統合 |
| 日清粉Ｇ | 184,600円 | +1.4% | +6.0% | 2.98% | 13.71倍 | 1.08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 |
| ニチレイ | 193,700円 | +2.9% | +7.7% | 2.37% | 18.67倍 | 1.84倍 |
|
冷蔵倉庫と冷凍食品で首位。第２の柱・低温物流は欧州でも成長中。水産、畜産も手がける |
市場注目の銘柄
チャート関連のコラム
