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 |
|---|---|---|---|---|---|---|---|
| 2019/05/08 | 4,465 | 4,490 | 4,450 | 4,485 | -20 | -0.4% | 363,400 |
| 2019/05/07 | 4,490 | 4,510 | 4,450 | 4,505 | +35 | +0.8% | 693,500 |
| 2019/04/26 | 4,430 | 4,485 | 4,430 | 4,470 | -5 | -0.1% | 417,600 |
| 2019/04/25 | 4,425 | 4,480 | 4,415 | 4,475 | +60 | +1.4% | 561,800 |
| 2019/04/24 | 4,375 | 4,420 | 4,350 | 4,415 | +60 | +1.4% | 461,100 |
| 2019/04/23 | 4,360 | 4,390 | 4,340 | 4,355 | +5 | +0.1% | 249,100 |
| 2019/04/22 | 4,310 | 4,350 | 4,290 | 4,350 | +25 | +0.6% | 177,500 |
| 2019/04/19 | 4,315 | 4,325 | 4,280 | 4,325 | +70 | +1.6% | 208,400 |
| 2019/04/18 | 4,355 | 4,355 | 4,240 | 4,255 | -105 | -2.4% | 480,100 |
| 2019/04/17 | 4,320 | 4,365 | 4,310 | 4,360 | +65 | +1.5% | 519,400 |
| 2019/04/16 | 4,280 | 4,320 | 4,270 | 4,295 | +30 | +0.7% | 353,600 |
| 2019/04/15 | 4,235 | 4,275 | 4,220 | 4,265 | +90 | +2.2% | 465,200 |
| 2019/04/12 | 4,190 | 4,190 | 4,140 | 4,175 | +25 | +0.6% | 557,900 |
| 2019/04/11 | 4,135 | 4,160 | 4,115 | 4,150 | +10 | +0.2% | 281,000 |
| 2019/04/10 | 4,105 | 4,165 | 4,100 | 4,140 | +25 | +0.6% | 391,500 |
| 2019/04/09 | 4,115 | 4,115 | 4,075 | 4,115 | +40 | +1% | 343,600 |
| 2019/04/08 | 4,120 | 4,120 | 4,070 | 4,075 | -10 | -0.2% | 257,000 |
| 2019/04/05 | 4,045 | 4,085 | 4,030 | 4,085 | +45 | +1.1% | 319,100 |
| 2019/04/04 | 4,055 | 4,055 | 4,005 | 4,040 | +50 | +1.3% | 364,800 |
| 2019/04/03 | 4,025 | 4,030 | 3,960 | 3,990 | -10 | -0.3% | 478,000 |
| 2019/04/02 | 4,040 | 4,055 | 3,980 | 4,000 | -60 | -1.5% | 385,600 |
| 2019/04/01 | 4,045 | 4,075 | 4,035 | 4,060 | +75 | +1.9% | 498,500 |
| 2019/03/29 | 3,975 | 4,015 | 3,965 | 3,985 | +30 | +0.8% | 535,400 |
| 2019/03/28 | 3,965 | 3,985 | 3,920 | 3,955 | -25 | -0.6% | 506,400 |
| 2019/03/27 | 4,025 | 4,030 | 3,955 | 3,980 | -105 | -2.6% | 519,400 |
| 2019/03/26 | 4,010 | 4,085 | 4,000 | 4,085 | +120 | +3% | 666,900 |
| 2019/03/25 | 3,985 | 3,990 | 3,940 | 3,965 | -50 | -1.2% | 470,700 |
| 2019/03/22 | 4,025 | 4,030 | 3,990 | 4,015 | +25 | +0.6% | 538,300 |
| 2019/03/20 | 3,965 | 3,995 | 3,955 | 3,990 | +25 | +0.6% | 345,600 |
| 2019/03/19 | 3,990 | 3,990 | 3,955 | 3,965 | -10 | -0.3% | 297,400 |
| 2019/03/18 | 3,935 | 3,990 | 3,935 | 3,975 | +35 | +0.9% | 289,600 |
| 2019/03/15 | 3,890 | 3,945 | 3,880 | 3,940 | +40 | +1% | 567,300 |
| 2019/03/14 | 3,930 | 3,940 | 3,900 | 3,900 | ±0 | ±0% | 346,800 |
| 2019/03/13 | 3,935 | 3,950 | 3,895 | 3,900 | -35 | -0.9% | 285,400 |
| 2019/03/12 | 3,905 | 3,945 | 3,900 | 3,935 | +35 | +0.9% | 323,700 |
| 2019/03/11 | 3,880 | 3,920 | 3,860 | 3,900 | +25 | +0.6% | 340,500 |
| 2019/03/08 | 3,920 | 3,935 | 3,870 | 3,875 | -55 | -1.4% | 742,600 |
| 2019/03/07 | 3,950 | 3,965 | 3,920 | 3,930 | -40 | -1% | 439,900 |
| 2019/03/06 | 3,980 | 4,000 | 3,960 | 3,970 | -20 | -0.5% | 357,600 |
| 2019/03/05 | 4,005 | 4,030 | 3,980 | 3,990 | +5 | +0.1% | 344,300 |
| 2019/03/04 | 4,065 | 4,070 | 3,970 | 3,985 | -60 | -1.5% | 832,700 |
| 2019/03/01 | 4,060 | 4,075 | 4,035 | 4,045 | -20 | -0.5% | 311,100 |
| 2019/02/28 | 4,075 | 4,095 | 4,065 | 4,065 | -5 | -0.1% | 464,600 |
| 2019/02/27 | 4,055 | 4,115 | 4,055 | 4,070 | +10 | +0.2% | 524,100 |
| 2019/02/26 | 4,080 | 4,110 | 4,045 | 4,060 | +5 | +0.1% | 657,600 |
| 2019/02/25 | 4,240 | 4,245 | 4,055 | 4,055 | -235 | -5.5% | 1,284,700 |
| 2019/02/22 | 4,310 | 4,335 | 4,285 | 4,290 | -40 | -0.9% | 327,300 |
| 2019/02/21 | 4,270 | 4,360 | 4,270 | 4,330 | +55 | +1.3% | 505,000 |
| 2019/02/20 | 4,285 | 4,310 | 4,255 | 4,275 | -20 | -0.5% | 539,800 |
| 2019/02/19 | 4,310 | 4,330 | 4,290 | 4,295 | -55 | -1.3% | 603,200 |
1501～
1550
件表示中 / 3728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 | 495,000円 | +2.2% | +21.0% | 3.15% | 16.32倍 | 0.93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 | 744,500円 | +0.2% | +72.8% | 0.81% | 52.75倍 | 2.96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 | 170,400円 | +2.2% | +7.7% | 3.52% | 12.66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 | 187,900円 | -0.3% | +14.9% | 2.50% | 15.96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 | 325,900円 | +4.3% | -0.7% | 1.96% | 15.51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
