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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 4,075 | 4,120 | 4,025 | 4,110 | +5 | +0.1% | 612,300 |
| 2021/11/09 | 4,085 | 4,125 | 4,060 | 4,105 | +35 | +0.9% | 471,000 |
| 2021/11/08 | 4,200 | 4,200 | 4,060 | 4,070 | -30 | -0.7% | 675,000 |
| 2021/11/05 | 4,030 | 4,100 | 4,015 | 4,100 | +105 | +2.6% | 572,100 |
| 2021/11/04 | 4,005 | 4,020 | 3,965 | 3,995 | +60 | +1.5% | 826,900 |
| 2021/11/02 | 3,995 | 4,000 | 3,935 | 3,935 | -155 | -3.8% | 943,700 |
| 2021/11/01 | 4,075 | 4,170 | 4,055 | 4,090 | +85 | +2.1% | 1,029,600 |
| 2021/10/29 | 3,970 | 4,015 | 3,905 | 4,005 | -5 | -0.1% | 671,300 |
| 2021/10/28 | 3,990 | 4,025 | 3,975 | 4,010 | +20 | +0.5% | 370,900 |
| 2021/10/27 | 4,020 | 4,040 | 3,970 | 3,990 | -30 | -0.7% | 433,500 |
| 2021/10/26 | 4,045 | 4,080 | 4,020 | 4,020 | +20 | +0.5% | 418,500 |
| 2021/10/25 | 4,045 | 4,050 | 4,000 | 4,000 | -10 | -0.2% | 333,200 |
| 2021/10/22 | 4,010 | 4,045 | 4,005 | 4,010 | -5 | -0.1% | 373,800 |
| 2021/10/21 | 4,040 | 4,075 | 4,010 | 4,015 | -45 | -1.1% | 401,100 |
| 2021/10/20 | 4,090 | 4,130 | 4,040 | 4,060 | -10 | -0.2% | 383,100 |
| 2021/10/19 | 4,050 | 4,080 | 4,040 | 4,070 | -20 | -0.5% | 302,200 |
| 2021/10/18 | 4,130 | 4,135 | 4,080 | 4,090 | +5 | +0.1% | 392,300 |
| 2021/10/15 | 4,085 | 4,120 | 4,060 | 4,085 | +10 | +0.2% | 590,000 |
| 2021/10/14 | 4,040 | 4,110 | 4,035 | 4,075 | +65 | +1.6% | 469,800 |
| 2021/10/13 | 4,000 | 4,050 | 4,000 | 4,010 | +10 | +0.3% | 405,500 |
| 2021/10/12 | 4,065 | 4,095 | 4,000 | 4,000 | -60 | -1.5% | 499,300 |
| 2021/10/11 | 4,040 | 4,095 | 4,040 | 4,060 | +5 | +0.1% | 360,800 |
| 2021/10/08 | 4,045 | 4,110 | 4,040 | 4,055 | +15 | +0.4% | 537,100 |
| 2021/10/07 | 4,095 | 4,135 | 4,030 | 4,040 | -30 | -0.7% | 406,600 |
| 2021/10/06 | 4,055 | 4,125 | 4,010 | 4,070 | +35 | +0.9% | 565,200 |
| 2021/10/05 | 4,100 | 4,135 | 4,025 | 4,035 | -80 | -1.9% | 551,900 |
| 2021/10/04 | 4,150 | 4,175 | 4,110 | 4,115 | -5 | -0.1% | 387,500 |
| 2021/10/01 | 4,205 | 4,215 | 4,115 | 4,120 | -110 | -2.6% | 508,600 |
| 2021/09/30 | 4,330 | 4,340 | 4,230 | 4,230 | -60 | -1.4% | 687,400 |
| 2021/09/29 | 4,315 | 4,350 | 4,255 | 4,290 | -35 | -0.8% | 512,500 |
| 2021/09/28 | 4,265 | 4,330 | 4,255 | 4,325 | +50 | +1.2% | 762,900 |
| 2021/09/27 | 4,300 | 4,365 | 4,275 | 4,275 | -50 | -1.2% | 558,700 |
| 2021/09/24 | 4,380 | 4,390 | 4,305 | 4,325 | +60 | +1.4% | 669,800 |
| 2021/09/22 | 4,360 | 4,360 | 4,265 | 4,265 | -115 | -2.6% | 447,500 |
| 2021/09/21 | 4,380 | 4,440 | 4,370 | 4,380 | -80 | -1.8% | 417,000 |
| 2021/09/17 | 4,480 | 4,480 | 4,440 | 4,460 | -45 | -1% | 554,400 |
| 2021/09/16 | 4,525 | 4,530 | 4,480 | 4,505 | +15 | +0.3% | 355,600 |
| 2021/09/15 | 4,470 | 4,520 | 4,470 | 4,490 | -10 | -0.2% | 300,500 |
| 2021/09/14 | 4,510 | 4,520 | 4,470 | 4,500 | -15 | -0.3% | 350,400 |
| 2021/09/13 | 4,515 | 4,515 | 4,480 | 4,515 | -35 | -0.8% | 261,700 |
| 2021/09/10 | 4,490 | 4,550 | 4,480 | 4,550 | +40 | +0.9% | 649,400 |
| 2021/09/09 | 4,500 | 4,530 | 4,490 | 4,510 | -10 | -0.2% | 341,000 |
| 2021/09/08 | 4,465 | 4,530 | 4,450 | 4,520 | +90 | +2% | 566,900 |
| 2021/09/07 | 4,455 | 4,475 | 4,430 | 4,430 | +10 | +0.2% | 389,200 |
| 2021/09/06 | 4,390 | 4,435 | 4,380 | 4,420 | +55 | +1.3% | 373,100 |
| 2021/09/03 | 4,310 | 4,385 | 4,310 | 4,365 | +40 | +0.9% | 452,800 |
| 2021/09/02 | 4,305 | 4,345 | 4,305 | 4,325 | -20 | -0.5% | 277,000 |
| 2021/09/01 | 4,315 | 4,345 | 4,305 | 4,345 | +80 | +1.9% | 368,400 |
| 2021/08/31 | 4,240 | 4,290 | 4,225 | 4,265 | -25 | -0.6% | 485,500 |
| 2021/08/30 | 4,285 | 4,290 | 4,240 | 4,290 | +30 | +0.7% | 314,800 |
851～
900
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
