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 |
|---|---|---|---|---|---|---|---|
| 2019/02/18 | 4,350 | 4,365 | 4,315 | 4,350 | +60 | +1.4% | 370,000 |
| 2019/02/15 | 4,340 | 4,350 | 4,265 | 4,290 | -40 | -0.9% | 668,500 |
| 2019/02/14 | 4,300 | 4,360 | 4,255 | 4,330 | +15 | +0.3% | 589,900 |
| 2019/02/13 | 4,320 | 4,375 | 4,290 | 4,315 | ±0 | ±0% | 680,100 |
| 2019/02/12 | 4,265 | 4,355 | 4,260 | 4,315 | +20 | +0.5% | 620,900 |
| 2019/02/08 | 4,335 | 4,370 | 4,295 | 4,295 | -45 | -1% | 790,100 |
| 2019/02/07 | 4,300 | 4,370 | 4,295 | 4,340 | +15 | +0.3% | 560,300 |
| 2019/02/06 | 4,285 | 4,340 | 4,270 | 4,325 | +55 | +1.3% | 607,200 |
| 2019/02/05 | 4,230 | 4,305 | 4,215 | 4,270 | +35 | +0.8% | 641,800 |
| 2019/02/04 | 4,280 | 4,290 | 4,225 | 4,235 | -90 | -2.1% | 809,200 |
| 2019/02/01 | 4,315 | 4,380 | 4,300 | 4,325 | +25 | +0.6% | 943,800 |
| 2019/01/31 | 4,540 | 4,585 | 4,275 | 4,300 | -240 | -5.3% | 1,675,500 |
| 2019/01/30 | 4,600 | 4,605 | 4,505 | 4,540 | -55 | -1.2% | 612,700 |
| 2019/01/29 | 4,565 | 4,595 | 4,530 | 4,595 | +40 | +0.9% | 542,100 |
| 2019/01/28 | 4,600 | 4,600 | 4,535 | 4,555 | -45 | -1% | 511,100 |
| 2019/01/25 | 4,550 | 4,615 | 4,550 | 4,600 | +5 | +0.1% | 682,800 |
| 2019/01/24 | 4,580 | 4,595 | 4,535 | 4,595 | +50 | +1.1% | 486,700 |
| 2019/01/23 | 4,550 | 4,570 | 4,525 | 4,545 | -35 | -0.8% | 460,800 |
| 2019/01/22 | 4,575 | 4,585 | 4,540 | 4,580 | +25 | +0.5% | 444,400 |
| 2019/01/21 | 4,540 | 4,560 | 4,500 | 4,555 | +40 | +0.9% | 377,200 |
| 2019/01/18 | 4,540 | 4,560 | 4,515 | 4,515 | +40 | +0.9% | 507,600 |
| 2019/01/17 | 4,515 | 4,520 | 4,445 | 4,475 | -55 | -1.2% | 543,500 |
| 2019/01/16 | 4,510 | 4,535 | 4,490 | 4,530 | +50 | +1.1% | 495,800 |
| 2019/01/15 | 4,465 | 4,505 | 4,420 | 4,480 | -5 | -0.1% | 478,400 |
| 2019/01/11 | 4,500 | 4,515 | 4,455 | 4,485 | ±0 | ±0% | 672,600 |
| 2019/01/10 | 4,435 | 4,485 | 4,415 | 4,485 | +50 | +1.1% | 674,400 |
| 2019/01/09 | 4,395 | 4,445 | 4,385 | 4,435 | +50 | +1.1% | 606,000 |
| 2019/01/08 | 4,360 | 4,400 | 4,325 | 4,385 | +55 | +1.3% | 807,000 |
| 2019/01/07 | 4,285 | 4,370 | 4,245 | 4,330 | +110 | +2.6% | 890,700 |
| 2019/01/04 | 4,135 | 4,235 | 4,135 | 4,220 | +85 | +2.1% | 1,081,200 |
| 2018/12/28 | 4,060 | 4,165 | 4,060 | 4,135 | +50 | +1.2% | 503,500 |
| 2018/12/27 | 3,960 | 4,115 | 3,935 | 4,085 | +195 | +5% | 586,100 |
| 2018/12/26 | 3,880 | 3,955 | 3,835 | 3,890 | ±0 | ±0% | 609,200 |
| 2018/12/25 | 3,990 | 4,015 | 3,890 | 3,890 | -210 | -5.1% | 650,000 |
| 2018/12/21 | 4,205 | 4,220 | 4,065 | 4,100 | -145 | -3.4% | 662,900 |
| 2018/12/20 | 4,245 | 4,295 | 4,205 | 4,245 | -15 | -0.4% | 639,500 |
| 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 |
1551～
1600
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
