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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 3,125 | 3,160 | 3,105 | 3,150 | +55 | +1.8% | 740,000 |
| 2017/09/29 | 3,085 | 3,105 | 3,080 | 3,095 | +20 | +0.7% | 1,055,000 |
| 2017/09/28 | 3,130 | 3,135 | 3,070 | 3,075 | -65 | -2.1% | 900,000 |
| 2017/09/27 | 3,135 | 3,155 | 3,130 | 3,140 | -5 | -0.2% | 424,000 |
| 2017/09/26 | 3,140 | 3,150 | 3,130 | 3,145 | -10 | -0.3% | 847,000 |
| 2017/09/25 | 3,190 | 3,195 | 3,135 | 3,155 | -30 | -0.9% | 778,000 |
| 2017/09/22 | 3,180 | 3,205 | 3,175 | 3,185 | +15 | +0.5% | 754,000 |
| 2017/09/21 | 3,165 | 3,225 | 3,160 | 3,170 | +15 | +0.5% | 938,000 |
| 2017/09/20 | 3,160 | 3,165 | 3,130 | 3,155 | +10 | +0.3% | 841,000 |
| 2017/09/19 | 3,125 | 3,160 | 3,120 | 3,145 | +35 | +1.1% | 954,000 |
| 2017/09/15 | 3,125 | 3,125 | 3,095 | 3,110 | -15 | -0.5% | 930,000 |
| 2017/09/14 | 3,100 | 3,140 | 3,100 | 3,125 | +30 | +1% | 715,000 |
| 2017/09/13 | 3,100 | 3,115 | 3,090 | 3,095 | -15 | -0.5% | 512,000 |
| 2017/09/12 | 3,105 | 3,110 | 3,080 | 3,110 | +35 | +1.1% | 694,000 |
| 2017/09/11 | 3,040 | 3,075 | 3,040 | 3,075 | +35 | +1.2% | 620,000 |
| 2017/09/08 | 3,025 | 3,065 | 3,010 | 3,040 | -25 | -0.8% | 1,546,000 |
| 2017/09/07 | 3,095 | 3,120 | 3,060 | 3,065 | -30 | -1% | 699,000 |
| 2017/09/06 | 3,110 | 3,110 | 3,065 | 3,095 | -5 | -0.2% | 1,089,000 |
| 2017/09/05 | 3,110 | 3,125 | 3,085 | 3,100 | -60 | -1.9% | 872,000 |
| 2017/09/04 | 3,200 | 3,200 | 3,150 | 3,160 | -45 | -1.4% | 611,000 |
| 2017/09/01 | 3,245 | 3,260 | 3,200 | 3,205 | -25 | -0.8% | 564,000 |
| 2017/08/31 | 3,255 | 3,260 | 3,225 | 3,230 | -10 | -0.3% | 787,000 |
| 2017/08/30 | 3,195 | 3,250 | 3,190 | 3,240 | +80 | +2.5% | 988,000 |
| 2017/08/29 | 3,155 | 3,175 | 3,150 | 3,160 | -20 | -0.6% | 542,000 |
| 2017/08/28 | 3,165 | 3,185 | 3,155 | 3,180 | +5 | +0.2% | 609,000 |
| 2017/08/25 | 3,150 | 3,190 | 3,140 | 3,175 | +25 | +0.8% | 654,000 |
| 2017/08/24 | 3,155 | 3,165 | 3,140 | 3,150 | -30 | -0.9% | 645,000 |
| 2017/08/23 | 3,190 | 3,205 | 3,165 | 3,180 | ±0 | ±0% | 464,000 |
| 2017/08/22 | 3,195 | 3,195 | 3,170 | 3,180 | -20 | -0.6% | 414,000 |
| 2017/08/21 | 3,235 | 3,245 | 3,195 | 3,200 | -50 | -1.5% | 727,000 |
| 2017/08/18 | 3,280 | 3,285 | 3,235 | 3,250 | -50 | -1.5% | 858,000 |
| 2017/08/17 | 3,320 | 3,335 | 3,290 | 3,300 | -60 | -1.8% | 642,000 |
| 2017/08/16 | 3,380 | 3,385 | 3,330 | 3,360 | -5 | -0.1% | 982,000 |
| 2017/08/15 | 3,315 | 3,370 | 3,300 | 3,365 | +90 | +2.7% | 1,107,000 |
| 2017/08/14 | 3,255 | 3,275 | 3,235 | 3,275 | +5 | +0.2% | 890,000 |
| 2017/08/10 | 3,275 | 3,275 | 3,225 | 3,270 | +40 | +1.2% | 881,000 |
| 2017/08/09 | 3,250 | 3,250 | 3,175 | 3,230 | -15 | -0.5% | 1,082,000 |
| 2017/08/08 | 3,245 | 3,250 | 3,210 | 3,245 | +10 | +0.3% | 759,000 |
| 2017/08/07 | 3,225 | 3,250 | 3,200 | 3,235 | +15 | +0.5% | 876,000 |
| 2017/08/04 | 3,165 | 3,230 | 3,165 | 3,220 | +60 | +1.9% | 1,203,000 |
| 2017/08/03 | 3,240 | 3,260 | 3,135 | 3,160 | -115 | -3.5% | 2,329,000 |
| 2017/08/02 | 3,395 | 3,395 | 3,260 | 3,275 | -90 | -2.7% | 1,320,000 |
| 2017/08/01 | 3,335 | 3,395 | 3,315 | 3,365 | +100 | +3.1% | 1,659,000 |
| 2017/07/31 | 3,260 | 3,275 | 3,245 | 3,265 | -25 | -0.8% | 809,000 |
| 2017/07/28 | 3,315 | 3,315 | 3,280 | 3,290 | -15 | -0.5% | 642,000 |
| 2017/07/27 | 3,275 | 3,320 | 3,275 | 3,305 | +20 | +0.6% | 812,000 |
| 2017/07/26 | 3,315 | 3,315 | 3,270 | 3,285 | -10 | -0.3% | 807,000 |
| 2017/07/25 | 3,300 | 3,320 | 3,285 | 3,295 | -10 | -0.3% | 765,000 |
| 2017/07/24 | 3,300 | 3,310 | 3,300 | 3,305 | -10 | -0.3% | 559,000 |
| 2017/07/21 | 3,325 | 3,330 | 3,300 | 3,315 | -25 | -0.7% | 682,000 |
1851～
1900
件表示中 / 3692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 | 546,200円 | +5.1% | -6.4% | 2.47% | 20.78倍 | 1.03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 |
| 山崎パン | 335,400円 | +2.5% | +3.9% | 1.49% | 17.91倍 | 1.61倍 |
|
パン大手で国内シェア４割。菓子パンが柱。コンビニも展開。子会社に不二家、サンデリカなど |
| サッポロＨＤ | 783,900円 | +0.2% | +72.8% | 0.77% | 55.53倍 | 3.12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 | 184,600円 | +1.4% | +6.0% | 2.98% | 13.71倍 | 1.08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 | 193,700円 | +2.9% | +7.7% | 2.37% | 18.67倍 | 1.84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 |
市場注目の銘柄
チャート関連のコラム
