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 |
|---|---|---|---|---|---|---|---|
| 2025/06/23 | 4,984 | 4,990 | 4,946 | 4,957 | -37 | -0.7% | 269,200 |
| 2025/06/20 | 5,088 | 5,088 | 4,994 | 4,994 | -46 | -0.9% | 538,200 |
| 2025/06/19 | 5,093 | 5,099 | 5,021 | 5,040 | -31 | -0.6% | 219,800 |
| 2025/06/18 | 5,076 | 5,107 | 5,066 | 5,071 | -24 | -0.5% | 271,500 |
| 2025/06/17 | 5,080 | 5,113 | 5,075 | 5,095 | -30 | -0.6% | 218,600 |
| 2025/06/16 | 5,091 | 5,143 | 5,079 | 5,125 | +99 | +2% | 408,800 |
| 2025/06/13 | 5,042 | 5,052 | 4,993 | 5,026 | -4 | -0.1% | 447,800 |
| 2025/06/12 | 5,064 | 5,090 | 4,999 | 5,030 | -53 | -1% | 367,100 |
| 2025/06/11 | 5,061 | 5,092 | 5,060 | 5,083 | +14 | +0.3% | 207,000 |
| 2025/06/10 | 5,100 | 5,104 | 5,060 | 5,069 | +6 | +0.1% | 331,200 |
| 2025/06/09 | 5,062 | 5,085 | 5,042 | 5,063 | +9 | +0.2% | 312,000 |
| 2025/06/06 | 5,065 | 5,094 | 5,033 | 5,054 | -11 | -0.2% | 289,000 |
| 2025/06/05 | 5,102 | 5,125 | 5,062 | 5,065 | -45 | -0.9% | 295,200 |
| 2025/06/04 | 5,081 | 5,156 | 5,081 | 5,110 | +11 | +0.2% | 390,900 |
| 2025/06/03 | 5,085 | 5,119 | 5,062 | 5,099 | +14 | +0.3% | 244,200 |
| 2025/06/02 | 5,050 | 5,093 | 5,045 | 5,085 | +2 | ±0% | 270,500 |
| 2025/05/30 | 5,040 | 5,083 | 5,026 | 5,083 | +33 | +0.7% | 425,500 |
| 2025/05/29 | 5,035 | 5,059 | 5,024 | 5,050 | ±0 | ±0% | 294,100 |
| 2025/05/28 | 5,071 | 5,082 | 5,038 | 5,050 | +9 | +0.2% | 277,100 |
| 2025/05/27 | 5,038 | 5,056 | 5,027 | 5,041 | -15 | -0.3% | 288,800 |
| 2025/05/26 | 5,070 | 5,115 | 5,049 | 5,056 | -3 | -0.1% | 200,800 |
| 2025/05/23 | 5,076 | 5,091 | 5,049 | 5,059 | -29 | -0.6% | 339,400 |
| 2025/05/22 | 5,148 | 5,180 | 5,078 | 5,088 | -85 | -1.6% | 425,600 |
| 2025/05/21 | 5,190 | 5,206 | 5,166 | 5,173 | -8 | -0.2% | 398,500 |
| 2025/05/20 | 5,275 | 5,292 | 5,164 | 5,181 | -143 | -2.7% | 392,900 |
| 2025/05/19 | 5,240 | 5,349 | 5,222 | 5,324 | +116 | +2.2% | 441,100 |
| 2025/05/16 | 5,271 | 5,282 | 5,186 | 5,208 | -5 | -0.1% | 349,200 |
| 2025/05/15 | 5,125 | 5,250 | 5,122 | 5,213 | +33 | +0.6% | 447,600 |
| 2025/05/14 | 5,219 | 5,241 | 5,133 | 5,180 | -105 | -2% | 527,900 |
| 2025/05/13 | 5,308 | 5,321 | 5,206 | 5,285 | -39 | -0.7% | 824,500 |
| 2025/05/12 | 5,426 | 5,439 | 5,257 | 5,324 | -180 | -3.3% | 1,267,800 |
| 2025/05/09 | 5,504 | 5,522 | 5,439 | 5,504 | +4 | +0.1% | 653,400 |
| 2025/05/08 | 5,520 | 5,523 | 5,444 | 5,500 | +1 | ±0% | 448,700 |
| 2025/05/07 | 5,468 | 5,530 | 5,458 | 5,499 | +37 | +0.7% | 480,200 |
| 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 |
1～
50
件表示中 / 3726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 | 495,700円 | +2.2% | +21.0% | 3.15% | 16.35倍 | 0.94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 |
| サッポロＨＤ | 750,000円 | +0.2% | +72.8% | 0.80% | 53.13倍 | 2.98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 | 171,400円 | +2.2% | +7.7% | 3.50% | 12.73倍 | 1.02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 | 188,100円 | -0.3% | +14.9% | 2.50% | 15.98倍 | 1.81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 |
| キユーピー | 326,200円 | +4.3% | -0.7% | 1.96% | 15.53倍 | 1.50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 |
市場注目の銘柄
チャート関連のコラム
