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 |
|---|---|---|---|---|---|---|---|
| 2019/09/05 | 4,050 | 4,100 | 4,030 | 4,080 | +25 | +0.6% | 517,700 |
| 2019/09/04 | 4,035 | 4,065 | 4,005 | 4,055 | +25 | +0.6% | 366,500 |
| 2019/09/03 | 4,020 | 4,035 | 3,980 | 4,030 | -10 | -0.2% | 324,900 |
| 2019/09/02 | 4,090 | 4,100 | 4,030 | 4,040 | -40 | -1% | 349,300 |
| 2019/08/30 | 4,040 | 4,095 | 4,025 | 4,080 | +95 | +2.4% | 590,600 |
| 2019/08/29 | 4,005 | 4,020 | 3,985 | 3,985 | -10 | -0.3% | 406,300 |
| 2019/08/28 | 3,965 | 4,005 | 3,945 | 3,995 | +10 | +0.3% | 299,200 |
| 2019/08/27 | 3,995 | 3,995 | 3,950 | 3,985 | +35 | +0.9% | 571,200 |
| 2019/08/26 | 3,885 | 3,955 | 3,870 | 3,950 | -25 | -0.6% | 387,400 |
| 2019/08/23 | 3,985 | 4,025 | 3,970 | 3,975 | ±0 | ±0% | 350,500 |
| 2019/08/22 | 3,925 | 3,990 | 3,915 | 3,975 | +50 | +1.3% | 375,500 |
| 2019/08/21 | 3,905 | 3,935 | 3,890 | 3,925 | ±0 | ±0% | 227,700 |
| 2019/08/20 | 3,875 | 3,940 | 3,875 | 3,925 | +30 | +0.8% | 300,400 |
| 2019/08/19 | 3,915 | 3,920 | 3,885 | 3,895 | +35 | +0.9% | 259,600 |
| 2019/08/16 | 3,825 | 3,885 | 3,825 | 3,860 | +25 | +0.7% | 354,500 |
| 2019/08/15 | 3,795 | 3,855 | 3,775 | 3,835 | -15 | -0.4% | 429,700 |
| 2019/08/14 | 3,860 | 3,885 | 3,835 | 3,850 | -10 | -0.3% | 332,700 |
| 2019/08/13 | 3,800 | 3,870 | 3,795 | 3,860 | +10 | +0.3% | 397,000 |
| 2019/08/09 | 3,885 | 3,890 | 3,825 | 3,850 | +5 | +0.1% | 386,500 |
| 2019/08/08 | 3,865 | 3,875 | 3,825 | 3,845 | -20 | -0.5% | 308,300 |
| 2019/08/07 | 3,895 | 3,900 | 3,825 | 3,865 | -20 | -0.5% | 501,300 |
| 2019/08/06 | 3,700 | 3,895 | 3,700 | 3,885 | +100 | +2.6% | 691,200 |
| 2019/08/05 | 3,835 | 3,875 | 3,760 | 3,785 | -70 | -1.8% | 629,000 |
| 2019/08/02 | 3,950 | 3,955 | 3,840 | 3,855 | -65 | -1.7% | 675,200 |
| 2019/08/01 | 4,030 | 4,030 | 3,915 | 3,920 | -135 | -3.3% | 664,700 |
| 2019/07/31 | 4,065 | 4,235 | 4,035 | 4,055 | -60 | -1.5% | 878,500 |
| 2019/07/30 | 4,150 | 4,150 | 4,085 | 4,115 | +10 | +0.2% | 375,000 |
| 2019/07/29 | 4,145 | 4,160 | 4,070 | 4,105 | -40 | -1% | 339,000 |
| 2019/07/26 | 4,235 | 4,235 | 4,145 | 4,145 | -55 | -1.3% | 365,900 |
| 2019/07/25 | 4,180 | 4,235 | 4,165 | 4,200 | ±0 | ±0% | 325,000 |
| 2019/07/24 | 4,220 | 4,235 | 4,160 | 4,200 | -15 | -0.4% | 405,700 |
| 2019/07/23 | 4,270 | 4,290 | 4,210 | 4,215 | -85 | -2% | 395,300 |
| 2019/07/22 | 4,390 | 4,400 | 4,290 | 4,300 | -145 | -3.3% | 365,900 |
| 2019/07/19 | 4,390 | 4,445 | 4,385 | 4,445 | +65 | +1.5% | 306,100 |
| 2019/07/18 | 4,495 | 4,495 | 4,370 | 4,380 | -135 | -3% | 380,000 |
| 2019/07/17 | 4,545 | 4,570 | 4,515 | 4,515 | -30 | -0.7% | 231,800 |
| 2019/07/16 | 4,570 | 4,580 | 4,520 | 4,545 | -25 | -0.5% | 226,600 |
| 2019/07/12 | 4,610 | 4,610 | 4,540 | 4,570 | -15 | -0.3% | 272,300 |
| 2019/07/11 | 4,585 | 4,610 | 4,575 | 4,585 | -20 | -0.4% | 222,300 |
| 2019/07/10 | 4,605 | 4,620 | 4,560 | 4,605 | -20 | -0.4% | 395,300 |
| 2019/07/09 | 4,585 | 4,685 | 4,585 | 4,625 | +85 | +1.9% | 419,600 |
| 2019/07/08 | 4,585 | 4,590 | 4,535 | 4,540 | -80 | -1.7% | 514,900 |
| 2019/07/05 | 4,660 | 4,660 | 4,590 | 4,620 | -20 | -0.4% | 355,200 |
| 2019/07/04 | 4,680 | 4,705 | 4,630 | 4,640 | -10 | -0.2% | 273,300 |
| 2019/07/03 | 4,685 | 4,700 | 4,635 | 4,650 | ±0 | ±0% | 372,400 |
| 2019/07/02 | 4,725 | 4,745 | 4,645 | 4,650 | -45 | -1% | 375,500 |
| 2019/07/01 | 4,645 | 4,705 | 4,645 | 4,695 | +80 | +1.7% | 305,700 |
| 2019/06/28 | 4,600 | 4,640 | 4,580 | 4,615 | +15 | +0.3% | 423,500 |
| 2019/06/27 | 4,630 | 4,630 | 4,570 | 4,600 | -80 | -1.7% | 402,100 |
| 2019/06/26 | 4,640 | 4,680 | 4,615 | 4,680 | +25 | +0.5% | 211,600 |
1401～
1450
件表示中 / 3712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 | 509,900円 | +2.2% | +21.0% | 3.06% | 16.82倍 | 0.96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 | 325,800円 | +2.5% | +3.9% | 1.53% | 17.40倍 | 1.56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 | 729,400円 | +0.2% | +72.8% | 0.82% | 51.68倍 | 2.90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 | 173,600円 | +2.2% | +7.7% | 3.46% | 12.90倍 | 1.04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 | 190,400円 | -0.3% | +14.9% | 2.47% | 16.17倍 | 1.83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
