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 |
|---|---|---|---|---|---|---|---|
| 2018/11/29 | 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 |
| 2018/10/09 | 4,150 | 4,185 | 4,105 | 4,160 | -5 | -0.1% | 469,200 |
| 2018/10/05 | 4,170 | 4,190 | 4,125 | 4,165 | -10 | -0.2% | 444,200 |
| 2018/10/04 | 4,175 | 4,205 | 4,140 | 4,175 | -10 | -0.2% | 509,500 |
| 2018/10/03 | 4,195 | 4,220 | 4,165 | 4,185 | -40 | -0.9% | 319,500 |
| 2018/10/02 | 4,160 | 4,240 | 4,140 | 4,225 | +60 | +1.4% | 508,600 |
| 2018/10/01 | 4,190 | 4,210 | 4,155 | 4,165 | -30 | -0.7% | 347,300 |
| 2018/09/28 | 4,195 | 4,255 | 4,165 | 4,195 | +30 | +0.7% | 558,200 |
| 2018/09/27 | 4,170 | 4,200 | 4,150 | 4,165 | -15 | -0.4% | 372,400 |
| 2018/09/26 | 4,150 | 4,185 | 4,120 | 4,180 | ±0 | ±0% | 380,600 |
| 2018/09/25 | 4,150 | 4,195 | 4,125 | 4,180 | +30 | +0.7% | 623,000 |
| 2018/09/21 | 4,095 | 4,180 | 4,075 | 4,150 | +100 | +2.5% | 685,200 |
| 2018/09/20 | 4,070 | 4,075 | 4,020 | 4,050 | ±0 | ±0% | 458,700 |
| 2018/09/19 | 4,045 | 4,075 | 4,025 | 4,050 | +15 | +0.4% | 453,600 |
| 2018/09/18 | 3,905 | 4,045 | 3,890 | 4,035 | +175 | +4.5% | 469,500 |
1601～
1650
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
