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 |
|---|---|---|---|---|---|---|---|
| 2022/10/26 | 3,605 | 3,640 | 3,595 | 3,620 | +15 | +0.4% | 362,800 |
| 2022/10/25 | 3,590 | 3,610 | 3,575 | 3,605 | +45 | +1.3% | 405,300 |
| 2022/10/24 | 3,620 | 3,630 | 3,560 | 3,560 | -45 | -1.2% | 549,100 |
| 2022/10/21 | 3,610 | 3,620 | 3,595 | 3,605 | -20 | -0.6% | 381,900 |
| 2022/10/20 | 3,640 | 3,650 | 3,615 | 3,625 | -15 | -0.4% | 423,500 |
| 2022/10/19 | 3,640 | 3,650 | 3,615 | 3,640 | +35 | +1% | 359,600 |
| 2022/10/18 | 3,630 | 3,640 | 3,590 | 3,605 | -15 | -0.4% | 680,000 |
| 2022/10/17 | 3,660 | 3,680 | 3,620 | 3,620 | -25 | -0.7% | 476,500 |
| 2022/10/14 | 3,600 | 3,655 | 3,590 | 3,645 | -5 | -0.1% | 895,300 |
| 2022/10/13 | 3,690 | 3,700 | 3,645 | 3,650 | -40 | -1.1% | 457,700 |
| 2022/10/12 | 3,670 | 3,715 | 3,665 | 3,690 | -10 | -0.3% | 434,700 |
| 2022/10/11 | 3,710 | 3,730 | 3,690 | 3,700 | -15 | -0.4% | 451,300 |
| 2022/10/07 | 3,680 | 3,735 | 3,675 | 3,715 | -15 | -0.4% | 530,900 |
| 2022/10/06 | 3,755 | 3,775 | 3,730 | 3,730 | -35 | -0.9% | 488,200 |
| 2022/10/05 | 3,810 | 3,820 | 3,755 | 3,765 | -35 | -0.9% | 474,400 |
| 2022/10/04 | 3,765 | 3,820 | 3,755 | 3,800 | +90 | +2.4% | 555,300 |
| 2022/10/03 | 3,770 | 3,775 | 3,680 | 3,710 | -100 | -2.6% | 734,400 |
| 2022/09/30 | 3,880 | 3,880 | 3,800 | 3,810 | -90 | -2.3% | 884,800 |
| 2022/09/29 | 3,845 | 3,910 | 3,825 | 3,900 | +45 | +1.2% | 493,800 |
| 2022/09/28 | 3,865 | 3,885 | 3,835 | 3,855 | -30 | -0.8% | 782,900 |
| 2022/09/27 | 3,885 | 3,910 | 3,870 | 3,885 | +10 | +0.3% | 457,700 |
| 2022/09/26 | 3,875 | 3,915 | 3,865 | 3,875 | -10 | -0.3% | 551,500 |
| 2022/09/22 | 3,915 | 3,915 | 3,880 | 3,885 | -20 | -0.5% | 337,400 |
| 2022/09/21 | 3,875 | 3,910 | 3,870 | 3,905 | +5 | +0.1% | 331,400 |
| 2022/09/20 | 3,900 | 3,925 | 3,875 | 3,900 | -20 | -0.5% | 424,000 |
| 2022/09/16 | 3,900 | 3,920 | 3,890 | 3,920 | +20 | +0.5% | 476,700 |
| 2022/09/15 | 3,875 | 3,905 | 3,875 | 3,900 | -10 | -0.3% | 365,800 |
| 2022/09/14 | 3,935 | 3,945 | 3,905 | 3,910 | -60 | -1.5% | 489,400 |
| 2022/09/13 | 3,955 | 3,985 | 3,945 | 3,970 | +20 | +0.5% | 255,800 |
| 2022/09/12 | 3,945 | 3,965 | 3,940 | 3,950 | +15 | +0.4% | 228,300 |
| 2022/09/09 | 3,920 | 3,945 | 3,910 | 3,935 | +20 | +0.5% | 509,000 |
| 2022/09/08 | 3,905 | 3,935 | 3,895 | 3,915 | +45 | +1.2% | 307,000 |
| 2022/09/07 | 3,900 | 3,925 | 3,870 | 3,870 | -55 | -1.4% | 539,300 |
| 2022/09/06 | 3,955 | 3,960 | 3,915 | 3,925 | -25 | -0.6% | 513,300 |
| 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 |
651～
700
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 | 498,500円 | +2.2% | +21.0% | 3.13% | 16.44倍 | 0.95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 | 745,900円 | +0.2% | +72.8% | 0.80% | 52.84倍 | 2.96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 | 171,300円 | +2.2% | +7.7% | 3.50% | 12.72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 | 188,000円 | -0.3% | +14.9% | 2.50% | 15.97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 | 325,600円 | +4.3% | -0.7% | 1.97% | 15.50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
