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 |
|---|---|---|---|---|---|---|---|
| 2018/06/13 | 4,475 | 4,540 | 4,465 | 4,505 | +35 | +0.8% | 347,200 |
| 2018/06/12 | 4,475 | 4,490 | 4,440 | 4,470 | +25 | +0.6% | 468,100 |
| 2018/06/11 | 4,465 | 4,470 | 4,440 | 4,445 | -10 | -0.2% | 330,600 |
| 2018/06/08 | 4,405 | 4,480 | 4,400 | 4,455 | +40 | +0.9% | 677,000 |
| 2018/06/07 | 4,450 | 4,455 | 4,395 | 4,415 | -60 | -1.3% | 640,000 |
| 2018/06/06 | 4,445 | 4,490 | 4,425 | 4,475 | -5 | -0.1% | 546,700 |
| 2018/06/05 | 4,450 | 4,485 | 4,425 | 4,480 | +25 | +0.6% | 450,800 |
| 2018/06/04 | 4,490 | 4,515 | 4,455 | 4,455 | -35 | -0.8% | 538,300 |
| 2018/06/01 | 4,435 | 4,520 | 4,420 | 4,490 | +15 | +0.3% | 776,400 |
| 2018/05/31 | 4,475 | 4,480 | 4,385 | 4,475 | -25 | -0.6% | 2,319,100 |
| 2018/05/30 | 4,460 | 4,500 | 4,435 | 4,500 | +20 | +0.4% | 656,300 |
| 2018/05/29 | 4,425 | 4,490 | 4,420 | 4,480 | -10 | -0.2% | 459,600 |
| 2018/05/28 | 4,470 | 4,490 | 4,415 | 4,490 | +15 | +0.3% | 384,700 |
| 2018/05/25 | 4,475 | 4,510 | 4,455 | 4,475 | +5 | +0.1% | 524,400 |
| 2018/05/24 | 4,515 | 4,540 | 4,450 | 4,470 | -75 | -1.7% | 753,600 |
| 2018/05/23 | 4,570 | 4,580 | 4,520 | 4,545 | -40 | -0.9% | 458,700 |
| 2018/05/22 | 4,615 | 4,615 | 4,565 | 4,585 | -30 | -0.7% | 401,900 |
| 2018/05/21 | 4,660 | 4,670 | 4,610 | 4,615 | -55 | -1.2% | 318,900 |
| 2018/05/18 | 4,695 | 4,695 | 4,660 | 4,670 | +5 | +0.1% | 387,700 |
| 2018/05/17 | 4,630 | 4,695 | 4,625 | 4,665 | +35 | +0.8% | 375,600 |
| 2018/05/16 | 4,640 | 4,670 | 4,615 | 4,630 | -35 | -0.8% | 351,800 |
| 2018/05/15 | 4,590 | 4,715 | 4,580 | 4,665 | +120 | +2.6% | 708,600 |
| 2018/05/14 | 4,470 | 4,555 | 4,465 | 4,545 | +75 | +1.7% | 519,800 |
| 2018/05/11 | 4,475 | 4,535 | 4,390 | 4,470 | -225 | -4.8% | 1,251,200 |
| 2018/05/10 | 4,675 | 4,710 | 4,665 | 4,695 | +20 | +0.4% | 336,200 |
| 2018/05/09 | 4,750 | 4,785 | 4,665 | 4,675 | -95 | -2% | 496,500 |
| 2018/05/08 | 4,765 | 4,795 | 4,745 | 4,770 | +5 | +0.1% | 372,000 |
| 2018/05/07 | 4,745 | 4,775 | 4,715 | 4,765 | +40 | +0.8% | 400,300 |
| 2018/05/02 | 4,755 | 4,760 | 4,715 | 4,725 | -55 | -1.2% | 461,600 |
| 2018/05/01 | 4,750 | 4,785 | 4,705 | 4,780 | -5 | -0.1% | 399,700 |
| 2018/04/27 | 4,760 | 4,790 | 4,710 | 4,785 | +10 | +0.2% | 547,300 |
| 2018/04/26 | 4,765 | 4,785 | 4,725 | 4,775 | +15 | +0.3% | 471,900 |
| 2018/04/25 | 4,730 | 4,765 | 4,710 | 4,760 | +30 | +0.6% | 435,200 |
| 2018/04/24 | 4,760 | 4,785 | 4,710 | 4,730 | ±0 | ±0% | 387,000 |
| 2018/04/23 | 4,770 | 4,770 | 4,715 | 4,730 | -20 | -0.4% | 325,700 |
| 2018/04/20 | 4,775 | 4,780 | 4,715 | 4,750 | -60 | -1.2% | 781,600 |
| 2018/04/19 | 4,745 | 4,830 | 4,745 | 4,810 | +70 | +1.5% | 708,200 |
| 2018/04/18 | 4,725 | 4,785 | 4,695 | 4,740 | +20 | +0.4% | 710,500 |
| 2018/04/17 | 4,665 | 4,725 | 4,665 | 4,720 | +75 | +1.6% | 592,100 |
| 2018/04/16 | 4,590 | 4,655 | 4,585 | 4,645 | +145 | +3.2% | 502,400 |
| 2018/04/13 | 4,535 | 4,535 | 4,475 | 4,500 | -5 | -0.1% | 388,700 |
| 2018/04/12 | 4,570 | 4,595 | 4,470 | 4,505 | -65 | -1.4% | 510,600 |
| 2018/04/11 | 4,640 | 4,640 | 4,570 | 4,570 | -50 | -1.1% | 379,000 |
| 2018/04/10 | 4,665 | 4,695 | 4,595 | 4,620 | -45 | -1% | 973,500 |
| 2018/04/09 | 4,565 | 4,680 | 4,555 | 4,665 | +130 | +2.9% | 613,200 |
| 2018/04/06 | 4,605 | 4,620 | 4,520 | 4,535 | -65 | -1.4% | 549,900 |
| 2018/04/05 | 4,530 | 4,635 | 4,530 | 4,600 | +120 | +2.7% | 755,100 |
| 2018/04/04 | 4,410 | 4,495 | 4,395 | 4,480 | +95 | +2.2% | 633,900 |
| 2018/04/03 | 4,320 | 4,400 | 4,305 | 4,385 | +20 | +0.5% | 516,500 |
| 2018/04/02 | 4,365 | 4,400 | 4,355 | 4,365 | +5 | +0.1% | 284,400 |
1751～
1800
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
