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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 4,305 | 4,330 | 4,215 | 4,260 | -95 | -2.2% | 794,900 |
| 2018/12/18 | 4,335 | 4,380 | 4,300 | 4,355 | +20 | +0.5% | 785,500 |
| 2018/12/17 | 4,255 | 4,370 | 4,255 | 4,335 | +185 | +4.5% | 1,170,600 |
| 2018/12/14 | 4,150 | 4,220 | 4,140 | 4,150 | -35 | -0.8% | 845,000 |
| 2018/12/13 | 4,125 | 4,195 | 4,110 | 4,185 | +50 | +1.2% | 374,600 |
| 2018/12/12 | 4,090 | 4,140 | 4,065 | 4,135 | +90 | +2.2% | 541,000 |
| 2018/12/11 | 4,065 | 4,100 | 4,035 | 4,045 | -20 | -0.5% | 422,400 |
| 2018/12/10 | 4,125 | 4,125 | 4,045 | 4,065 | -105 | -2.5% | 378,900 |
| 2018/12/07 | 4,125 | 4,185 | 4,050 | 4,170 | +20 | +0.5% | 495,800 |
| 2018/12/06 | 4,205 | 4,215 | 4,115 | 4,150 | -55 | -1.3% | 488,700 |
| 2018/12/05 | 4,100 | 4,205 | 4,095 | 4,205 | +50 | +1.2% | 322,500 |
| 2018/12/04 | 4,220 | 4,220 | 4,150 | 4,155 | -80 | -1.9% | 372,200 |
| 2018/12/03 | 4,210 | 4,255 | 4,210 | 4,235 | +25 | +0.6% | 304,100 |
| 2018/11/30 | 4,235 | 4,270 | 4,170 | 4,210 | +15 | +0.4% | 1,228,800 |
| 2018/11/29 | 4,300 | 4,305 | 4,175 | 4,195 | -65 | -1.5% | 358,100 |
| 2018/11/28 | 4,280 | 4,280 | 4,230 | 4,260 | +10 | +0.2% | 316,700 |
| 2018/11/27 | 4,285 | 4,285 | 4,210 | 4,250 | ±0 | ±0% | 337,100 |
| 2018/11/26 | 4,195 | 4,285 | 4,190 | 4,250 | +55 | +1.3% | 606,700 |
| 2018/11/22 | 4,145 | 4,200 | 4,135 | 4,195 | +65 | +1.6% | 356,900 |
| 2018/11/21 | 4,175 | 4,185 | 4,110 | 4,130 | -70 | -1.7% | 372,700 |
| 2018/11/20 | 4,170 | 4,200 | 4,135 | 4,200 | +25 | +0.6% | 312,100 |
| 2018/11/19 | 4,180 | 4,190 | 4,140 | 4,175 | +10 | +0.2% | 205,800 |
| 2018/11/16 | 4,120 | 4,180 | 4,110 | 4,165 | +35 | +0.8% | 405,400 |
| 2018/11/15 | 4,095 | 4,135 | 4,070 | 4,130 | -30 | -0.7% | 354,100 |
| 2018/11/14 | 4,150 | 4,180 | 4,130 | 4,160 | +10 | +0.2% | 296,000 |
| 2018/11/13 | 4,175 | 4,180 | 4,070 | 4,150 | -95 | -2.2% | 471,600 |
| 2018/11/12 | 4,135 | 4,245 | 4,135 | 4,245 | +105 | +2.5% | 352,000 |
| 2018/11/09 | 4,180 | 4,230 | 4,135 | 4,140 | -25 | -0.6% | 507,100 |
| 2018/11/08 | 4,130 | 4,170 | 4,115 | 4,165 | +90 | +2.2% | 407,900 |
| 2018/11/07 | 4,035 | 4,135 | 4,030 | 4,075 | +55 | +1.4% | 543,000 |
| 2018/11/06 | 3,930 | 4,030 | 3,930 | 4,020 | +105 | +2.7% | 387,400 |
| 2018/11/05 | 3,900 | 3,930 | 3,885 | 3,915 | ±0 | ±0% | 354,700 |
| 2018/11/02 | 3,865 | 3,935 | 3,825 | 3,915 | +30 | +0.8% | 624,800 |
| 2018/11/01 | 3,920 | 3,985 | 3,870 | 3,885 | -15 | -0.4% | 465,500 |
| 2018/10/31 | 3,720 | 3,915 | 3,655 | 3,900 | +135 | +3.6% | 1,114,300 |
| 2018/10/30 | 3,790 | 3,835 | 3,735 | 3,765 | -95 | -2.5% | 806,100 |
| 2018/10/29 | 4,000 | 4,060 | 3,730 | 3,860 | -160 | -4% | 1,141,500 |
| 2018/10/26 | 4,000 | 4,040 | 3,980 | 4,020 | +30 | +0.8% | 476,900 |
| 2018/10/25 | 4,015 | 4,045 | 3,975 | 3,990 | -90 | -2.2% | 440,100 |
| 2018/10/24 | 4,050 | 4,095 | 4,000 | 4,080 | +85 | +2.1% | 455,200 |
| 2018/10/23 | 4,100 | 4,100 | 3,985 | 3,995 | -145 | -3.5% | 494,800 |
| 2018/10/22 | 4,100 | 4,155 | 4,065 | 4,140 | +80 | +2% | 270,300 |
| 2018/10/19 | 4,020 | 4,075 | 4,015 | 4,060 | -5 | -0.1% | 336,400 |
| 2018/10/18 | 4,050 | 4,085 | 4,035 | 4,065 | +15 | +0.4% | 275,200 |
| 2018/10/17 | 4,020 | 4,055 | 3,985 | 4,050 | +50 | +1.3% | 438,400 |
| 2018/10/16 | 4,005 | 4,025 | 3,950 | 4,000 | -60 | -1.5% | 522,800 |
| 2018/10/15 | 4,105 | 4,120 | 4,055 | 4,060 | -60 | -1.5% | 357,500 |
| 2018/10/12 | 4,065 | 4,130 | 4,050 | 4,120 | ±0 | ±0% | 654,700 |
| 2018/10/11 | 4,095 | 4,140 | 4,065 | 4,120 | -45 | -1.1% | 589,500 |
| 2018/10/10 | 4,190 | 4,215 | 4,155 | 4,165 | +5 | +0.1% | 299,100 |
1551～
1600
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
