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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 4,810 | 4,840 | 4,745 | 4,745 | -135 | -2.8% | 662,200 |
| 2021/03/30 | 4,835 | 4,900 | 4,820 | 4,880 | -40 | -0.8% | 320,500 |
| 2021/03/29 | 4,940 | 4,990 | 4,905 | 4,920 | -15 | -0.3% | 461,200 |
| 2021/03/26 | 4,940 | 4,970 | 4,910 | 4,935 | +25 | +0.5% | 323,100 |
| 2021/03/25 | 4,820 | 4,935 | 4,810 | 4,910 | +85 | +1.8% | 298,300 |
| 2021/03/24 | 4,915 | 4,930 | 4,815 | 4,825 | -105 | -2.1% | 346,500 |
| 2021/03/23 | 4,950 | 4,985 | 4,915 | 4,930 | +20 | +0.4% | 296,800 |
| 2021/03/22 | 4,935 | 4,965 | 4,895 | 4,910 | -100 | -2% | 458,200 |
| 2021/03/19 | 5,020 | 5,080 | 4,995 | 5,010 | -60 | -1.2% | 495,100 |
| 2021/03/18 | 5,010 | 5,090 | 5,000 | 5,070 | +50 | +1% | 251,500 |
| 2021/03/17 | 5,050 | 5,050 | 4,990 | 5,020 | ±0 | ±0% | 187,300 |
| 2021/03/16 | 5,040 | 5,060 | 4,995 | 5,020 | -80 | -1.6% | 244,700 |
| 2021/03/15 | 5,020 | 5,100 | 5,020 | 5,100 | +90 | +1.8% | 254,100 |
| 2021/03/12 | 4,930 | 5,020 | 4,870 | 5,010 | +80 | +1.6% | 624,700 |
| 2021/03/11 | 4,905 | 4,985 | 4,880 | 4,930 | +30 | +0.6% | 290,200 |
| 2021/03/10 | 4,910 | 4,925 | 4,850 | 4,900 | -50 | -1% | 280,100 |
| 2021/03/09 | 4,960 | 4,985 | 4,900 | 4,950 | -5 | -0.1% | 345,800 |
| 2021/03/08 | 4,865 | 4,975 | 4,860 | 4,955 | +115 | +2.4% | 337,100 |
| 2021/03/05 | 4,770 | 4,840 | 4,755 | 4,840 | +100 | +2.1% | 327,000 |
| 2021/03/04 | 4,735 | 4,750 | 4,690 | 4,740 | +20 | +0.4% | 201,800 |
| 2021/03/03 | 4,715 | 4,740 | 4,660 | 4,720 | +65 | +1.4% | 242,000 |
| 2021/03/02 | 4,655 | 4,710 | 4,630 | 4,655 | +25 | +0.5% | 287,200 |
| 2021/03/01 | 4,585 | 4,660 | 4,570 | 4,630 | +145 | +3.2% | 295,000 |
| 2021/02/26 | 4,595 | 4,595 | 4,480 | 4,485 | -120 | -2.6% | 353,000 |
| 2021/02/25 | 4,650 | 4,655 | 4,605 | 4,605 | -50 | -1.1% | 264,500 |
| 2021/02/24 | 4,680 | 4,705 | 4,640 | 4,655 | -10 | -0.2% | 321,100 |
| 2021/02/22 | 4,685 | 4,730 | 4,655 | 4,665 | -15 | -0.3% | 167,200 |
| 2021/02/19 | 4,765 | 4,775 | 4,650 | 4,680 | -30 | -0.6% | 227,900 |
| 2021/02/18 | 4,755 | 4,755 | 4,690 | 4,710 | +15 | +0.3% | 241,600 |
| 2021/02/17 | 4,760 | 4,760 | 4,695 | 4,695 | -70 | -1.5% | 250,200 |
| 2021/02/16 | 4,655 | 4,785 | 4,635 | 4,765 | +70 | +1.5% | 331,300 |
| 2021/02/15 | 4,640 | 4,700 | 4,620 | 4,695 | +105 | +2.3% | 196,200 |
| 2021/02/12 | 4,655 | 4,665 | 4,575 | 4,590 | -95 | -2% | 349,600 |
| 2021/02/10 | 4,650 | 4,700 | 4,630 | 4,685 | +90 | +2% | 265,000 |
| 2021/02/09 | 4,700 | 4,700 | 4,580 | 4,595 | -85 | -1.8% | 286,200 |
| 2021/02/08 | 4,615 | 4,700 | 4,610 | 4,680 | +50 | +1.1% | 300,200 |
| 2021/02/05 | 4,560 | 4,640 | 4,540 | 4,630 | +105 | +2.3% | 229,000 |
| 2021/02/04 | 4,545 | 4,630 | 4,520 | 4,525 | +20 | +0.4% | 244,900 |
| 2021/02/03 | 4,510 | 4,535 | 4,490 | 4,505 | -35 | -0.8% | 335,200 |
| 2021/02/02 | 4,615 | 4,635 | 4,490 | 4,540 | +50 | +1.1% | 557,600 |
| 2021/02/01 | 4,475 | 4,580 | 4,440 | 4,490 | +10 | +0.2% | 681,200 |
| 2021/01/29 | 4,465 | 4,590 | 4,450 | 4,480 | +30 | +0.7% | 405,300 |
| 2021/01/28 | 4,470 | 4,475 | 4,425 | 4,450 | -35 | -0.8% | 314,800 |
| 2021/01/27 | 4,580 | 4,595 | 4,475 | 4,485 | -60 | -1.3% | 272,600 |
| 2021/01/26 | 4,480 | 4,545 | 4,475 | 4,545 | +135 | +3.1% | 521,200 |
| 2021/01/25 | 4,290 | 4,420 | 4,275 | 4,410 | +135 | +3.2% | 328,000 |
| 2021/01/22 | 4,255 | 4,315 | 4,235 | 4,275 | +10 | +0.2% | 311,100 |
| 2021/01/21 | 4,325 | 4,365 | 4,260 | 4,265 | -35 | -0.8% | 356,600 |
| 2021/01/20 | 4,370 | 4,380 | 4,300 | 4,300 | -55 | -1.3% | 324,600 |
| 2021/01/19 | 4,400 | 4,425 | 4,355 | 4,355 | -60 | -1.4% | 280,100 |
1001～
1050
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
