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 |
|---|---|---|---|---|---|---|---|
| 2018/09/14 | 3,885 | 3,910 | 3,855 | 3,860 | -20 | -0.5% | 701,600 |
| 2018/09/13 | 3,870 | 3,910 | 3,850 | 3,880 | +10 | +0.3% | 304,000 |
| 2018/09/12 | 3,860 | 3,875 | 3,805 | 3,870 | +30 | +0.8% | 368,500 |
| 2018/09/11 | 3,850 | 3,880 | 3,825 | 3,840 | +15 | +0.4% | 395,800 |
| 2018/09/10 | 3,840 | 3,845 | 3,730 | 3,825 | -120 | -3% | 782,700 |
| 2018/09/07 | 3,955 | 3,965 | 3,910 | 3,945 | -35 | -0.9% | 448,500 |
| 2018/09/06 | 4,000 | 4,030 | 3,980 | 3,980 | -25 | -0.6% | 412,600 |
| 2018/09/05 | 4,015 | 4,030 | 3,990 | 4,005 | -25 | -0.6% | 360,900 |
| 2018/09/04 | 4,055 | 4,060 | 4,030 | 4,030 | -40 | -1% | 330,300 |
| 2018/09/03 | 4,060 | 4,080 | 4,050 | 4,070 | +15 | +0.4% | 184,400 |
| 2018/08/31 | 4,075 | 4,085 | 4,020 | 4,055 | -75 | -1.8% | 449,400 |
| 2018/08/30 | 4,115 | 4,145 | 4,105 | 4,130 | +85 | +2.1% | 544,100 |
| 2018/08/29 | 4,020 | 4,075 | 4,020 | 4,045 | +25 | +0.6% | 285,300 |
| 2018/08/28 | 4,050 | 4,060 | 4,005 | 4,020 | -40 | -1% | 322,000 |
| 2018/08/27 | 4,100 | 4,100 | 4,060 | 4,060 | -10 | -0.2% | 172,400 |
| 2018/08/24 | 4,040 | 4,085 | 4,035 | 4,070 | +55 | +1.4% | 229,800 |
| 2018/08/23 | 4,020 | 4,035 | 4,005 | 4,015 | +25 | +0.6% | 252,200 |
| 2018/08/22 | 4,005 | 4,015 | 3,980 | 3,990 | -50 | -1.2% | 370,600 |
| 2018/08/21 | 4,040 | 4,055 | 4,005 | 4,040 | +10 | +0.2% | 292,800 |
| 2018/08/20 | 4,080 | 4,090 | 4,025 | 4,030 | -35 | -0.9% | 263,700 |
| 2018/08/17 | 4,060 | 4,085 | 4,040 | 4,065 | +35 | +0.9% | 212,500 |
| 2018/08/16 | 4,010 | 4,050 | 3,970 | 4,030 | -5 | -0.1% | 460,800 |
| 2018/08/15 | 4,075 | 4,120 | 4,030 | 4,035 | -5 | -0.1% | 455,300 |
| 2018/08/14 | 4,010 | 4,040 | 3,980 | 4,040 | +55 | +1.4% | 428,500 |
| 2018/08/13 | 4,050 | 4,050 | 3,980 | 3,985 | -90 | -2.2% | 492,700 |
| 2018/08/10 | 4,155 | 4,160 | 4,070 | 4,075 | -55 | -1.3% | 598,400 |
| 2018/08/09 | 4,145 | 4,150 | 4,120 | 4,130 | -10 | -0.2% | 273,800 |
| 2018/08/08 | 4,160 | 4,185 | 4,135 | 4,140 | -25 | -0.6% | 361,500 |
| 2018/08/07 | 4,130 | 4,180 | 4,130 | 4,165 | +30 | +0.7% | 236,800 |
| 2018/08/06 | 4,160 | 4,165 | 4,130 | 4,135 | -5 | -0.1% | 227,000 |
| 2018/08/03 | 4,160 | 4,175 | 4,125 | 4,140 | -20 | -0.5% | 391,700 |
| 2018/08/02 | 4,220 | 4,255 | 4,145 | 4,160 | -65 | -1.5% | 727,300 |
| 2018/08/01 | 4,310 | 4,315 | 4,170 | 4,225 | -215 | -4.8% | 711,000 |
| 2018/07/31 | 4,310 | 4,525 | 4,310 | 4,440 | +145 | +3.4% | 1,092,400 |
| 2018/07/30 | 4,320 | 4,330 | 4,280 | 4,295 | -25 | -0.6% | 340,900 |
| 2018/07/27 | 4,330 | 4,330 | 4,285 | 4,320 | +10 | +0.2% | 308,200 |
| 2018/07/26 | 4,285 | 4,320 | 4,280 | 4,310 | +70 | +1.7% | 323,400 |
| 2018/07/25 | 4,270 | 4,285 | 4,230 | 4,240 | -10 | -0.2% | 299,400 |
| 2018/07/24 | 4,305 | 4,310 | 4,240 | 4,250 | -45 | -1% | 234,500 |
| 2018/07/23 | 4,290 | 4,305 | 4,270 | 4,295 | -10 | -0.2% | 269,200 |
| 2018/07/20 | 4,300 | 4,340 | 4,265 | 4,305 | +40 | +0.9% | 593,600 |
| 2018/07/19 | 4,285 | 4,290 | 4,245 | 4,265 | -40 | -0.9% | 291,600 |
| 2018/07/18 | 4,350 | 4,370 | 4,300 | 4,305 | -5 | -0.1% | 236,800 |
| 2018/07/17 | 4,240 | 4,325 | 4,230 | 4,310 | +100 | +2.4% | 363,300 |
| 2018/07/13 | 4,160 | 4,225 | 4,155 | 4,210 | +60 | +1.4% | 511,400 |
| 2018/07/12 | 4,140 | 4,180 | 4,135 | 4,150 | +15 | +0.4% | 516,800 |
| 2018/07/11 | 4,225 | 4,240 | 4,100 | 4,135 | -125 | -2.9% | 678,100 |
| 2018/07/10 | 4,340 | 4,340 | 4,260 | 4,260 | -35 | -0.8% | 366,700 |
| 2018/07/09 | 4,280 | 4,325 | 4,260 | 4,295 | +10 | +0.2% | 335,000 |
| 2018/07/06 | 4,280 | 4,340 | 4,260 | 4,285 | +5 | +0.1% | 465,100 |
1651～
1700
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
