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 |
|---|---|---|---|---|---|---|---|
| 2018/08/23 | 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 |
| 2018/07/05 | 4,315 | 4,330 | 4,250 | 4,280 | -25 | -0.6% | 427,200 |
| 2018/07/04 | 4,205 | 4,310 | 4,200 | 4,305 | +55 | +1.3% | 350,800 |
| 2018/07/03 | 4,350 | 4,360 | 4,205 | 4,250 | -75 | -1.7% | 626,500 |
| 2018/07/02 | 4,460 | 4,475 | 4,320 | 4,325 | -150 | -3.4% | 448,000 |
| 2018/06/29 | 4,400 | 4,485 | 4,390 | 4,475 | +95 | +2.2% | 522,300 |
| 2018/06/28 | 4,385 | 4,390 | 4,335 | 4,380 | -25 | -0.6% | 421,400 |
| 2018/06/27 | 4,460 | 4,460 | 4,360 | 4,405 | -85 | -1.9% | 540,600 |
| 2018/06/26 | 4,395 | 4,515 | 4,380 | 4,490 | +95 | +2.2% | 505,300 |
| 2018/06/25 | 4,360 | 4,400 | 4,335 | 4,395 | +30 | +0.7% | 338,600 |
| 2018/06/22 | 4,390 | 4,400 | 4,335 | 4,365 | -45 | -1% | 381,000 |
| 2018/06/21 | 4,395 | 4,425 | 4,380 | 4,410 | ±0 | ±0% | 408,400 |
| 2018/06/20 | 4,375 | 4,410 | 4,330 | 4,410 | +35 | +0.8% | 557,200 |
| 2018/06/19 | 4,410 | 4,415 | 4,340 | 4,375 | -55 | -1.2% | 538,100 |
| 2018/06/18 | 4,520 | 4,525 | 4,415 | 4,430 | -105 | -2.3% | 446,600 |
| 2018/06/15 | 4,540 | 4,540 | 4,485 | 4,535 | +50 | +1.1% | 436,900 |
| 2018/06/14 | 4,505 | 4,530 | 4,485 | 4,485 | -20 | -0.4% | 284,100 |
1701～
1750
件表示中 / 3762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 | 542,300円 | +2.2% | +21.0% | 2.88% | 17.81倍 | 1.02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 |
| キユーピー | 416,100円 | +4.3% | -0.7% | 1.54% | 19.59倍 | 1.81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 |
| サッポロＨＤ | 710,800円 | +0.2% | +72.8% | 0.84% | 50.38倍 | 2.87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 | 174,700円 | +2.2% | +7.7% | 3.43% | 12.98倍 | 1.05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 |
| コカコーラＢＪＨ | 258,900円 | +1.5% | - | 2.20% | - | 1.16倍 |
|
国内コカ・ボトラー最大手。１７年４月ＥＪとウエストが経営統合。２１年健康食品キューサイ譲渡 |
市場注目の銘柄
チャート関連のコラム
