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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 3,980 | 3,980 | 3,950 | 3,950 | -35 | -0.9% | 262,300 |
| 2022/09/02 | 3,990 | 4,000 | 3,960 | 3,985 | +5 | +0.1% | 270,000 |
| 2022/09/01 | 3,975 | 3,995 | 3,965 | 3,980 | -10 | -0.3% | 444,600 |
| 2022/08/31 | 4,000 | 4,015 | 3,990 | 3,990 | -30 | -0.7% | 298,500 |
| 2022/08/30 | 4,010 | 4,035 | 4,010 | 4,020 | +25 | +0.6% | 183,800 |
| 2022/08/29 | 3,995 | 4,020 | 3,980 | 3,995 | -25 | -0.6% | 340,800 |
| 2022/08/26 | 4,025 | 4,030 | 4,010 | 4,020 | -10 | -0.2% | 233,600 |
| 2022/08/25 | 4,005 | 4,040 | 4,005 | 4,030 | +20 | +0.5% | 231,400 |
| 2022/08/24 | 4,020 | 4,025 | 3,995 | 4,010 | -15 | -0.4% | 224,200 |
| 2022/08/23 | 4,055 | 4,055 | 4,020 | 4,025 | -30 | -0.7% | 241,100 |
| 2022/08/22 | 4,010 | 4,065 | 3,990 | 4,055 | +25 | +0.6% | 325,400 |
| 2022/08/19 | 4,045 | 4,050 | 4,020 | 4,030 | -20 | -0.5% | 209,300 |
| 2022/08/18 | 4,060 | 4,070 | 4,040 | 4,050 | -35 | -0.9% | 216,800 |
| 2022/08/17 | 4,070 | 4,090 | 4,045 | 4,085 | +40 | +1% | 384,800 |
| 2022/08/16 | 4,050 | 4,055 | 4,035 | 4,045 | +5 | +0.1% | 173,400 |
| 2022/08/15 | 4,035 | 4,050 | 4,015 | 4,040 | ±0 | ±0% | 185,100 |
| 2022/08/12 | 4,090 | 4,100 | 4,025 | 4,040 | +5 | +0.1% | 574,400 |
| 2022/08/10 | 4,015 | 4,035 | 3,985 | 4,035 | +40 | +1% | 377,000 |
| 2022/08/09 | 4,020 | 4,040 | 3,990 | 3,995 | -10 | -0.2% | 393,900 |
| 2022/08/08 | 3,980 | 4,035 | 3,980 | 4,005 | +20 | +0.5% | 419,500 |
| 2022/08/05 | 3,950 | 3,985 | 3,935 | 3,985 | +35 | +0.9% | 471,600 |
| 2022/08/04 | 4,000 | 4,005 | 3,950 | 3,950 | -35 | -0.9% | 498,700 |
| 2022/08/03 | 4,000 | 4,035 | 3,970 | 3,985 | -15 | -0.4% | 501,500 |
| 2022/08/02 | 3,985 | 4,065 | 3,965 | 4,000 | +45 | +1.1% | 791,500 |
| 2022/08/01 | 4,040 | 4,090 | 3,910 | 3,955 | -70 | -1.7% | 1,074,000 |
| 2022/07/29 | 4,030 | 4,040 | 3,990 | 4,025 | -35 | -0.9% | 720,600 |
| 2022/07/28 | 4,090 | 4,100 | 4,055 | 4,060 | -55 | -1.3% | 409,900 |
| 2022/07/27 | 4,155 | 4,165 | 4,110 | 4,115 | -45 | -1.1% | 292,500 |
| 2022/07/26 | 4,180 | 4,185 | 4,140 | 4,160 | ±0 | ±0% | 277,600 |
| 2022/07/25 | 4,145 | 4,180 | 4,130 | 4,160 | +15 | +0.4% | 233,800 |
| 2022/07/22 | 4,185 | 4,185 | 4,130 | 4,145 | -10 | -0.2% | 226,900 |
| 2022/07/21 | 4,070 | 4,180 | 4,070 | 4,155 | +45 | +1.1% | 296,800 |
| 2022/07/20 | 4,100 | 4,125 | 4,075 | 4,110 | +15 | +0.4% | 387,200 |
| 2022/07/19 | 4,125 | 4,125 | 4,060 | 4,095 | -20 | -0.5% | 260,000 |
| 2022/07/15 | 4,150 | 4,175 | 4,090 | 4,115 | -55 | -1.3% | 463,800 |
| 2022/07/14 | 4,170 | 4,185 | 4,135 | 4,170 | -15 | -0.4% | 250,900 |
| 2022/07/13 | 4,235 | 4,235 | 4,185 | 4,185 | -25 | -0.6% | 257,300 |
| 2022/07/12 | 4,285 | 4,290 | 4,195 | 4,210 | -75 | -1.8% | 403,400 |
| 2022/07/11 | 4,320 | 4,325 | 4,280 | 4,285 | -15 | -0.3% | 306,000 |
| 2022/07/08 | 4,330 | 4,330 | 4,255 | 4,300 | -55 | -1.3% | 480,300 |
| 2022/07/07 | 4,325 | 4,370 | 4,305 | 4,355 | +60 | +1.4% | 457,000 |
| 2022/07/06 | 4,250 | 4,310 | 4,235 | 4,295 | -15 | -0.3% | 463,300 |
| 2022/07/05 | 4,305 | 4,330 | 4,270 | 4,310 | +60 | +1.4% | 338,600 |
| 2022/07/04 | 4,280 | 4,305 | 4,225 | 4,250 | +15 | +0.4% | 451,700 |
| 2022/07/01 | 4,245 | 4,315 | 4,210 | 4,235 | -10 | -0.2% | 472,500 |
| 2022/06/30 | 4,250 | 4,280 | 4,230 | 4,245 | -10 | -0.2% | 1,018,500 |
| 2022/06/29 | 4,220 | 4,295 | 4,210 | 4,255 | +25 | +0.6% | 1,108,000 |
| 2022/06/28 | 4,220 | 4,250 | 4,195 | 4,230 | +50 | +1.2% | 438,200 |
| 2022/06/27 | 4,235 | 4,275 | 4,175 | 4,180 | -60 | -1.4% | 425,700 |
| 2022/06/24 | 4,230 | 4,255 | 4,190 | 4,240 | -50 | -1.2% | 426,600 |
651～
700
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
