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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 4,420 | 4,450 | 4,410 | 4,445 | +25 | +0.6% | 334,000 |
| 2021/06/14 | 4,420 | 4,445 | 4,405 | 4,420 | +5 | +0.1% | 233,000 |
| 2021/06/11 | 4,410 | 4,425 | 4,375 | 4,415 | +50 | +1.1% | 482,800 |
| 2021/06/10 | 4,385 | 4,405 | 4,305 | 4,365 | -160 | -3.5% | 635,300 |
| 2021/06/09 | 4,560 | 4,575 | 4,510 | 4,525 | ±0 | ±0% | 294,700 |
| 2021/06/08 | 4,505 | 4,530 | 4,475 | 4,525 | +25 | +0.6% | 317,600 |
| 2021/06/07 | 4,510 | 4,520 | 4,490 | 4,500 | +40 | +0.9% | 278,600 |
| 2021/06/04 | 4,485 | 4,490 | 4,430 | 4,460 | +45 | +1% | 385,300 |
| 2021/06/03 | 4,430 | 4,455 | 4,410 | 4,415 | -5 | -0.1% | 377,500 |
| 2021/06/02 | 4,350 | 4,465 | 4,350 | 4,420 | +30 | +0.7% | 408,500 |
| 2021/06/01 | 4,440 | 4,450 | 4,370 | 4,390 | +15 | +0.3% | 219,500 |
| 2021/05/31 | 4,425 | 4,450 | 4,365 | 4,375 | -70 | -1.6% | 244,500 |
| 2021/05/28 | 4,385 | 4,455 | 4,380 | 4,445 | +85 | +1.9% | 357,300 |
| 2021/05/27 | 4,435 | 4,445 | 4,325 | 4,360 | -70 | -1.6% | 737,700 |
| 2021/05/26 | 4,405 | 4,465 | 4,400 | 4,430 | +5 | +0.1% | 317,400 |
| 2021/05/25 | 4,495 | 4,505 | 4,425 | 4,425 | -135 | -3% | 434,700 |
| 2021/05/24 | 4,505 | 4,595 | 4,505 | 4,560 | +30 | +0.7% | 333,000 |
| 2021/05/21 | 4,480 | 4,530 | 4,460 | 4,530 | +65 | +1.5% | 338,800 |
| 2021/05/20 | 4,440 | 4,490 | 4,405 | 4,465 | -5 | -0.1% | 418,300 |
| 2021/05/19 | 4,550 | 4,560 | 4,465 | 4,470 | -130 | -2.8% | 469,500 |
| 2021/05/18 | 4,550 | 4,610 | 4,485 | 4,600 | +15 | +0.3% | 512,600 |
| 2021/05/17 | 4,735 | 4,740 | 4,570 | 4,585 | -145 | -3.1% | 365,500 |
| 2021/05/14 | 4,700 | 4,750 | 4,685 | 4,730 | +75 | +1.6% | 435,300 |
| 2021/05/13 | 4,655 | 4,700 | 4,625 | 4,655 | +10 | +0.2% | 317,400 |
| 2021/05/12 | 4,645 | 4,670 | 4,600 | 4,645 | -35 | -0.7% | 428,600 |
| 2021/05/11 | 4,770 | 4,780 | 4,620 | 4,680 | -150 | -3.1% | 694,200 |
| 2021/05/10 | 5,040 | 5,100 | 4,805 | 4,830 | -180 | -3.6% | 740,300 |
| 2021/05/07 | 4,985 | 5,010 | 4,950 | 5,010 | +25 | +0.5% | 256,200 |
| 2021/05/06 | 4,930 | 5,030 | 4,915 | 4,985 | +110 | +2.3% | 415,700 |
| 2021/04/30 | 4,815 | 4,915 | 4,805 | 4,875 | +55 | +1.1% | 333,800 |
| 2021/04/28 | 4,905 | 4,910 | 4,810 | 4,820 | -75 | -1.5% | 217,900 |
| 2021/04/27 | 4,865 | 4,900 | 4,830 | 4,895 | +35 | +0.7% | 224,500 |
| 2021/04/26 | 4,885 | 4,885 | 4,825 | 4,860 | -15 | -0.3% | 239,900 |
| 2021/04/23 | 4,825 | 4,885 | 4,815 | 4,875 | +10 | +0.2% | 178,000 |
| 2021/04/22 | 4,800 | 4,875 | 4,800 | 4,865 | +85 | +1.8% | 267,200 |
| 2021/04/21 | 4,760 | 4,815 | 4,745 | 4,780 | ±0 | ±0% | 338,300 |
| 2021/04/20 | 4,880 | 4,885 | 4,775 | 4,780 | -150 | -3% | 331,400 |
| 2021/04/19 | 5,000 | 5,010 | 4,915 | 4,930 | -50 | -1% | 256,200 |
| 2021/04/16 | 5,000 | 5,010 | 4,960 | 4,980 | +5 | +0.1% | 248,900 |
| 2021/04/15 | 4,950 | 5,000 | 4,950 | 4,975 | +40 | +0.8% | 148,600 |
| 2021/04/14 | 4,960 | 4,960 | 4,885 | 4,935 | -45 | -0.9% | 199,900 |
| 2021/04/13 | 5,000 | 5,020 | 4,965 | 4,980 | +5 | +0.1% | 262,400 |
| 2021/04/12 | 4,985 | 4,985 | 4,940 | 4,975 | +35 | +0.7% | 175,100 |
| 2021/04/09 | 4,915 | 4,975 | 4,905 | 4,940 | +85 | +1.8% | 415,100 |
| 2021/04/08 | 4,945 | 4,945 | 4,850 | 4,855 | -90 | -1.8% | 289,300 |
| 2021/04/07 | 4,895 | 4,945 | 4,850 | 4,945 | +120 | +2.5% | 351,300 |
| 2021/04/06 | 4,860 | 4,935 | 4,815 | 4,825 | +10 | +0.2% | 328,800 |
| 2021/04/05 | 4,785 | 4,825 | 4,760 | 4,815 | +75 | +1.6% | 205,900 |
| 2021/04/02 | 4,725 | 4,755 | 4,710 | 4,740 | +45 | +1% | 192,700 |
| 2021/04/01 | 4,765 | 4,795 | 4,690 | 4,695 | -50 | -1.1% | 290,400 |
951～
1000
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
