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 |
|---|---|---|---|---|---|---|---|
| 2022/02/24 | 4,355 | 4,375 | 4,280 | 4,360 | +10 | +0.2% | 367,600 |
| 2022/02/22 | 4,350 | 4,350 | 4,300 | 4,350 | -50 | -1.1% | 303,800 |
| 2022/02/21 | 4,395 | 4,400 | 4,360 | 4,400 | -20 | -0.5% | 200,200 |
| 2022/02/18 | 4,385 | 4,435 | 4,375 | 4,420 | +30 | +0.7% | 259,900 |
| 2022/02/17 | 4,465 | 4,475 | 4,355 | 4,390 | -40 | -0.9% | 297,700 |
| 2022/02/16 | 4,435 | 4,455 | 4,405 | 4,430 | +55 | +1.3% | 327,500 |
| 2022/02/15 | 4,375 | 4,380 | 4,340 | 4,375 | +20 | +0.5% | 294,100 |
| 2022/02/14 | 4,320 | 4,380 | 4,295 | 4,355 | -35 | -0.8% | 398,100 |
| 2022/02/10 | 4,310 | 4,400 | 4,275 | 4,390 | +165 | +3.9% | 787,700 |
| 2022/02/09 | 4,285 | 4,290 | 4,225 | 4,225 | -80 | -1.9% | 429,600 |
| 2022/02/08 | 4,240 | 4,325 | 4,240 | 4,305 | +95 | +2.3% | 410,500 |
| 2022/02/07 | 4,175 | 4,225 | 4,145 | 4,210 | +35 | +0.8% | 422,400 |
| 2022/02/04 | 4,090 | 4,200 | 4,085 | 4,175 | +110 | +2.7% | 1,016,600 |
| 2022/02/03 | 4,105 | 4,180 | 4,005 | 4,065 | -390 | -8.8% | 2,143,400 |
| 2022/02/02 | 4,300 | 4,525 | 4,245 | 4,455 | +120 | +2.8% | 1,026,200 |
| 2022/02/01 | 4,380 | 4,410 | 4,330 | 4,335 | -75 | -1.7% | 514,300 |
| 2022/01/31 | 4,410 | 4,430 | 4,375 | 4,410 | ±0 | ±0% | 309,800 |
| 2022/01/28 | 4,360 | 4,430 | 4,360 | 4,410 | -5 | -0.1% | 434,900 |
| 2022/01/27 | 4,435 | 4,455 | 4,375 | 4,415 | -15 | -0.3% | 412,900 |
| 2022/01/26 | 4,495 | 4,500 | 4,415 | 4,430 | -60 | -1.3% | 413,500 |
| 2022/01/25 | 4,450 | 4,495 | 4,395 | 4,490 | +60 | +1.4% | 560,600 |
| 2022/01/24 | 4,430 | 4,450 | 4,400 | 4,430 | +70 | +1.6% | 542,100 |
| 2022/01/21 | 4,275 | 4,365 | 4,245 | 4,360 | +45 | +1% | 353,700 |
| 2022/01/20 | 4,310 | 4,370 | 4,295 | 4,315 | +10 | +0.2% | 365,000 |
| 2022/01/19 | 4,340 | 4,375 | 4,280 | 4,305 | -75 | -1.7% | 411,800 |
| 2022/01/18 | 4,460 | 4,480 | 4,380 | 4,380 | -90 | -2% | 408,700 |
| 2022/01/17 | 4,375 | 4,495 | 4,365 | 4,470 | +155 | +3.6% | 720,100 |
| 2022/01/14 | 4,280 | 4,320 | 4,240 | 4,315 | +30 | +0.7% | 585,200 |
| 2022/01/13 | 4,280 | 4,285 | 4,245 | 4,285 | +40 | +0.9% | 291,700 |
| 2022/01/12 | 4,305 | 4,320 | 4,235 | 4,245 | -15 | -0.4% | 434,500 |
| 2022/01/11 | 4,270 | 4,300 | 4,230 | 4,260 | +75 | +1.8% | 512,500 |
| 2022/01/07 | 4,240 | 4,240 | 4,155 | 4,185 | +15 | +0.4% | 309,700 |
| 2022/01/06 | 4,230 | 4,245 | 4,160 | 4,170 | -45 | -1.1% | 379,400 |
| 2022/01/05 | 4,180 | 4,215 | 4,165 | 4,215 | +15 | +0.4% | 327,300 |
| 2022/01/04 | 4,180 | 4,210 | 4,170 | 4,200 | +60 | +1.4% | 300,100 |
| 2021/12/30 | 4,175 | 4,180 | 4,120 | 4,140 | -35 | -0.8% | 307,700 |
| 2021/12/29 | 4,225 | 4,240 | 4,160 | 4,175 | -55 | -1.3% | 328,900 |
| 2021/12/28 | 4,155 | 4,230 | 4,145 | 4,230 | +110 | +2.7% | 434,200 |
| 2021/12/27 | 4,190 | 4,190 | 4,120 | 4,120 | -65 | -1.6% | 252,400 |
| 2021/12/24 | 4,150 | 4,190 | 4,135 | 4,185 | +70 | +1.7% | 356,500 |
| 2021/12/23 | 4,150 | 4,150 | 4,105 | 4,115 | -35 | -0.8% | 359,700 |
| 2021/12/22 | 4,095 | 4,155 | 4,090 | 4,150 | +70 | +1.7% | 571,700 |
| 2021/12/21 | 4,090 | 4,090 | 4,050 | 4,080 | +20 | +0.5% | 307,500 |
| 2021/12/20 | 4,000 | 4,065 | 4,000 | 4,060 | +30 | +0.7% | 455,400 |
| 2021/12/17 | 4,085 | 4,090 | 4,015 | 4,030 | -40 | -1% | 449,000 |
| 2021/12/16 | 4,075 | 4,075 | 4,025 | 4,070 | +45 | +1.1% | 318,400 |
| 2021/12/15 | 4,000 | 4,040 | 4,000 | 4,025 | ±0 | ±0% | 309,600 |
| 2021/12/14 | 4,015 | 4,035 | 4,000 | 4,025 | +10 | +0.2% | 324,600 |
| 2021/12/13 | 4,055 | 4,065 | 4,000 | 4,015 | -5 | -0.1% | 285,800 |
| 2021/12/10 | 4,010 | 4,050 | 4,000 | 4,020 | +95 | +2.4% | 900,400 |
851～
900
件表示中 / 3762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 | 546,600円 | +2.2% | +21.0% | 2.85% | 17.95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 |
| キユーピー | 417,300円 | +4.3% | -0.7% | 1.53% | 19.65倍 | 1.82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 |
| サッポロＨＤ | 710,800円 | +0.2% | +72.8% | 0.84% | 50.38倍 | 2.87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 | 175,100円 | +2.2% | +7.7% | 3.43% | 13.01倍 | 1.05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 |
| コカコーラＢＪＨ | 259,300円 | +1.5% | - | 2.20% | - | 1.16倍 |
|
国内コカ・ボトラー最大手。１７年４月ＥＪとウエストが経営統合。２１年健康食品キューサイ譲渡 |
市場注目の銘柄
チャート関連のコラム
