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 |
|---|---|---|---|---|---|---|---|
| 2025/05/29 | 5,035 | 5,059 | 5,024 | 5,050 | ±0 | ±0% | 294,100 |
| 2025/05/28 | 5,071 | 5,082 | 5,038 | 5,050 | +9 | +0.2% | 277,100 |
| 2025/05/27 | 5,038 | 5,056 | 5,027 | 5,041 | -15 | -0.3% | 288,800 |
| 2025/05/26 | 5,070 | 5,115 | 5,049 | 5,056 | -3 | -0.1% | 200,800 |
| 2025/05/23 | 5,076 | 5,091 | 5,049 | 5,059 | -29 | -0.6% | 339,400 |
| 2025/05/22 | 5,148 | 5,180 | 5,078 | 5,088 | -85 | -1.6% | 425,600 |
| 2025/05/21 | 5,190 | 5,206 | 5,166 | 5,173 | -8 | -0.2% | 398,500 |
| 2025/05/20 | 5,275 | 5,292 | 5,164 | 5,181 | -143 | -2.7% | 392,900 |
| 2025/05/19 | 5,240 | 5,349 | 5,222 | 5,324 | +116 | +2.2% | 441,100 |
| 2025/05/16 | 5,271 | 5,282 | 5,186 | 5,208 | -5 | -0.1% | 349,200 |
| 2025/05/15 | 5,125 | 5,250 | 5,122 | 5,213 | +33 | +0.6% | 447,600 |
| 2025/05/14 | 5,219 | 5,241 | 5,133 | 5,180 | -105 | -2% | 527,900 |
| 2025/05/13 | 5,308 | 5,321 | 5,206 | 5,285 | -39 | -0.7% | 824,500 |
| 2025/05/12 | 5,426 | 5,439 | 5,257 | 5,324 | -180 | -3.3% | 1,267,800 |
| 2025/05/09 | 5,504 | 5,522 | 5,439 | 5,504 | +4 | +0.1% | 653,400 |
| 2025/05/08 | 5,520 | 5,523 | 5,444 | 5,500 | +1 | ±0% | 448,700 |
| 2025/05/07 | 5,468 | 5,530 | 5,458 | 5,499 | +37 | +0.7% | 480,200 |
| 2025/05/02 | 5,399 | 5,473 | 5,393 | 5,462 | +35 | +0.6% | 375,400 |
| 2025/05/01 | 5,395 | 5,460 | 5,374 | 5,427 | +42 | +0.8% | 399,200 |
| 2025/04/30 | 5,330 | 5,385 | 5,288 | 5,385 | +28 | +0.5% | 511,100 |
| 2025/04/28 | 5,270 | 5,357 | 5,256 | 5,357 | +46 | +0.9% | 409,300 |
| 2025/04/25 | 5,270 | 5,344 | 5,244 | 5,311 | -24 | -0.4% | 484,200 |
| 2025/04/24 | 5,452 | 5,453 | 5,312 | 5,335 | -160 | -2.9% | 510,500 |
| 2025/04/23 | 5,520 | 5,539 | 5,478 | 5,495 | -2 | ±0% | 406,600 |
| 2025/04/22 | 5,450 | 5,529 | 5,428 | 5,497 | +74 | +1.4% | 442,200 |
| 2025/04/21 | 5,336 | 5,465 | 5,326 | 5,423 | +93 | +1.7% | 408,500 |
| 2025/04/18 | 5,300 | 5,330 | 5,270 | 5,330 | +70 | +1.3% | 218,600 |
| 2025/04/17 | 5,257 | 5,295 | 5,231 | 5,260 | +13 | +0.2% | 271,000 |
| 2025/04/16 | 5,232 | 5,268 | 5,212 | 5,247 | +54 | +1% | 308,700 |
| 2025/04/15 | 5,184 | 5,217 | 5,169 | 5,193 | +15 | +0.3% | 241,200 |
| 2025/04/14 | 5,130 | 5,234 | 5,128 | 5,178 | +82 | +1.6% | 467,500 |
| 2025/04/11 | 5,012 | 5,155 | 5,003 | 5,096 | -75 | -1.5% | 596,800 |
| 2025/04/10 | 5,098 | 5,171 | 5,000 | 5,171 | +218 | +4.4% | 671,500 |
| 2025/04/09 | 4,973 | 5,000 | 4,900 | 4,953 | -69 | -1.4% | 474,100 |
| 2025/04/08 | 4,865 | 5,043 | 4,830 | 5,022 | +164 | +3.4% | 496,100 |
| 2025/04/07 | 4,852 | 4,989 | 4,781 | 4,858 | -245 | -4.8% | 790,100 |
| 2025/04/04 | 5,080 | 5,153 | 5,066 | 5,103 | +44 | +0.9% | 635,700 |
| 2025/04/03 | 4,920 | 5,070 | 4,915 | 5,059 | +39 | +0.8% | 663,600 |
| 2025/04/02 | 5,056 | 5,071 | 4,990 | 5,020 | -33 | -0.7% | 374,600 |
| 2025/04/01 | 5,045 | 5,108 | 5,039 | 5,053 | +41 | +0.8% | 603,300 |
| 2025/03/31 | 4,912 | 5,040 | 4,910 | 5,012 | -51 | -1% | 665,200 |
| 2025/03/28 | 5,000 | 5,068 | 4,970 | 5,063 | -48 | -0.9% | 820,900 |
| 2025/03/27 | 5,101 | 5,124 | 5,078 | 5,111 | +74 | +1.5% | 624,800 |
| 2025/03/26 | 5,090 | 5,105 | 5,037 | 5,037 | -60 | -1.2% | 551,400 |
| 2025/03/25 | 5,070 | 5,110 | 5,056 | 5,097 | +21 | +0.4% | 450,400 |
| 2025/03/24 | 5,047 | 5,102 | 5,017 | 5,076 | +59 | +1.2% | 416,000 |
| 2025/03/21 | 4,951 | 5,017 | 4,951 | 5,017 | +34 | +0.7% | 906,300 |
| 2025/03/19 | 4,940 | 4,999 | 4,936 | 4,983 | +41 | +0.8% | 412,500 |
| 2025/03/18 | 4,899 | 4,960 | 4,890 | 4,942 | +119 | +2.5% | 467,100 |
| 2025/03/17 | 4,779 | 4,841 | 4,773 | 4,823 | +52 | +1.1% | 307,700 |
51～
100
件表示中 / 3759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 | 545,200円 | +2.2% | +21.0% | 2.86% | 17.91倍 | 1.02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 | 425,600円 | +4.3% | -0.7% | 1.50% | 20.04倍 | 1.85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 | 704,300円 | +0.2% | +72.8% | 0.85% | 49.90倍 | 2.84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 | 179,400円 | +2.2% | +7.7% | 3.34% | 13.33倍 | 1.07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 | 261,600円 | +1.5% | - | 2.18% | - | 1.17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
