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 |
|---|---|---|---|---|---|---|---|
| 2022/06/01 | 3,910 | 3,995 | 3,910 | 3,980 | +60 | +1.5% | 307,700 |
| 2022/05/31 | 3,945 | 3,970 | 3,920 | 3,920 | -45 | -1.1% | 440,700 |
| 2022/05/30 | 3,935 | 3,980 | 3,920 | 3,965 | +50 | +1.3% | 319,300 |
| 2022/05/27 | 3,935 | 3,935 | 3,895 | 3,915 | -20 | -0.5% | 313,600 |
| 2022/05/26 | 3,925 | 3,975 | 3,925 | 3,935 | +20 | +0.5% | 321,000 |
| 2022/05/25 | 3,960 | 3,960 | 3,910 | 3,915 | -25 | -0.6% | 308,500 |
| 2022/05/24 | 3,975 | 3,975 | 3,935 | 3,940 | -50 | -1.3% | 285,200 |
| 2022/05/23 | 3,990 | 4,020 | 3,965 | 3,990 | +30 | +0.8% | 225,700 |
| 2022/05/20 | 3,950 | 3,995 | 3,940 | 3,960 | -5 | -0.1% | 311,500 |
| 2022/05/19 | 3,950 | 3,975 | 3,935 | 3,965 | -20 | -0.5% | 287,900 |
| 2022/05/18 | 4,020 | 4,030 | 3,970 | 3,985 | -60 | -1.5% | 384,700 |
| 2022/05/17 | 4,040 | 4,085 | 4,030 | 4,045 | +5 | +0.1% | 198,400 |
| 2022/05/16 | 4,125 | 4,125 | 4,030 | 4,040 | -60 | -1.5% | 257,800 |
| 2022/05/13 | 4,065 | 4,105 | 4,015 | 4,100 | +60 | +1.5% | 378,200 |
| 2022/05/12 | 4,010 | 4,050 | 3,970 | 4,040 | -25 | -0.6% | 336,300 |
| 2022/05/11 | 4,045 | 4,110 | 4,010 | 4,065 | +15 | +0.4% | 359,800 |
| 2022/05/10 | 4,000 | 4,110 | 3,950 | 4,050 | +35 | +0.9% | 864,900 |
| 2022/05/09 | 4,055 | 4,060 | 3,995 | 4,015 | -90 | -2.2% | 343,600 |
| 2022/05/06 | 4,070 | 4,110 | 4,045 | 4,105 | +30 | +0.7% | 320,100 |
| 2022/05/02 | 4,035 | 4,075 | 3,995 | 4,075 | -30 | -0.7% | 266,200 |
| 2022/04/28 | 4,000 | 4,120 | 3,995 | 4,105 | +115 | +2.9% | 370,700 |
| 2022/04/27 | 4,080 | 4,090 | 3,985 | 3,990 | -135 | -3.3% | 492,900 |
| 2022/04/26 | 4,150 | 4,160 | 4,105 | 4,125 | -20 | -0.5% | 390,000 |
| 2022/04/25 | 4,095 | 4,160 | 4,090 | 4,145 | +50 | +1.2% | 340,800 |
| 2022/04/22 | 4,055 | 4,110 | 4,045 | 4,095 | -25 | -0.6% | 225,200 |
| 2022/04/21 | 4,120 | 4,140 | 4,095 | 4,120 | +10 | +0.2% | 211,400 |
| 2022/04/20 | 4,025 | 4,110 | 4,025 | 4,110 | +90 | +2.2% | 270,300 |
| 2022/04/19 | 4,045 | 4,055 | 4,010 | 4,020 | +10 | +0.2% | 285,800 |
| 2022/04/18 | 4,075 | 4,080 | 3,985 | 4,010 | -105 | -2.6% | 260,700 |
| 2022/04/15 | 4,130 | 4,145 | 4,100 | 4,115 | -45 | -1.1% | 179,600 |
| 2022/04/14 | 4,110 | 4,180 | 4,100 | 4,160 | +40 | +1% | 170,300 |
| 2022/04/13 | 4,135 | 4,140 | 4,095 | 4,120 | -40 | -1% | 312,400 |
| 2022/04/12 | 4,150 | 4,200 | 4,150 | 4,160 | -5 | -0.1% | 274,800 |
| 2022/04/11 | 4,185 | 4,190 | 4,140 | 4,165 | ±0 | ±0% | 232,500 |
| 2022/04/08 | 4,165 | 4,185 | 4,125 | 4,165 | ±0 | ±0% | 391,700 |
| 2022/04/07 | 4,080 | 4,200 | 4,070 | 4,165 | +75 | +1.8% | 478,600 |
| 2022/04/06 | 4,180 | 4,205 | 4,090 | 4,090 | -105 | -2.5% | 328,000 |
| 2022/04/05 | 4,175 | 4,200 | 4,140 | 4,195 | +20 | +0.5% | 342,900 |
| 2022/04/04 | 4,175 | 4,180 | 4,135 | 4,175 | +35 | +0.8% | 193,800 |
| 2022/04/01 | 4,110 | 4,165 | 4,075 | 4,140 | -10 | -0.2% | 386,800 |
| 2022/03/31 | 4,135 | 4,180 | 4,105 | 4,150 | -25 | -0.6% | 534,700 |
| 2022/03/30 | 4,225 | 4,230 | 4,135 | 4,175 | -175 | -4% | 573,300 |
| 2022/03/29 | 4,345 | 4,355 | 4,295 | 4,350 | +50 | +1.2% | 580,600 |
| 2022/03/28 | 4,280 | 4,305 | 4,265 | 4,300 | +35 | +0.8% | 261,300 |
| 2022/03/25 | 4,270 | 4,270 | 4,205 | 4,265 | +40 | +0.9% | 325,300 |
| 2022/03/24 | 4,200 | 4,240 | 4,185 | 4,225 | -30 | -0.7% | 290,800 |
| 2022/03/23 | 4,230 | 4,265 | 4,190 | 4,255 | +45 | +1.1% | 295,300 |
| 2022/03/22 | 4,235 | 4,250 | 4,210 | 4,210 | +20 | +0.5% | 279,500 |
| 2022/03/18 | 4,200 | 4,220 | 4,160 | 4,190 | -20 | -0.5% | 415,400 |
| 2022/03/17 | 4,210 | 4,225 | 4,150 | 4,210 | +70 | +1.7% | 307,900 |
751～
800
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 | 497,700円 | +2.2% | +21.0% | 3.13% | 16.42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 | 745,400円 | +0.2% | +72.8% | 0.80% | 52.80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 | 188,200円 | -0.3% | +14.9% | 2.50% | 15.99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 | 326,000円 | +4.3% | -0.7% | 1.96% | 15.52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
