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 |
|---|---|---|---|---|---|---|---|
| 2021/05/25 | 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 |
| 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 |
1001～
1050
件表示中 / 3727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 | 497,800円 | +2.2% | +21.0% | 3.13% | 16.42倍 | 0.94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 |
| サッポロＨＤ | 742,400円 | +0.2% | +72.8% | 0.81% | 52.60倍 | 2.95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 | 171,000円 | +2.2% | +7.7% | 3.51% | 12.71倍 | 1.02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 | 188,100円 | -0.3% | +14.9% | 2.50% | 15.98倍 | 1.81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 |
| キユーピー | 326,300円 | +4.3% | -0.7% | 1.96% | 15.53倍 | 1.50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 |
市場注目の銘柄
チャート関連のコラム
