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 |
|---|---|---|---|---|---|---|---|
| 2017/09/11 | 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 |
| 2017/07/20 | 3,315 | 3,340 | 3,305 | 3,340 | +40 | +1.2% | 618,000 |
| 2017/07/19 | 3,285 | 3,330 | 3,285 | 3,300 | +20 | +0.6% | 692,000 |
| 2017/07/18 | 3,330 | 3,340 | 3,275 | 3,280 | -35 | -1.1% | 617,000 |
| 2017/07/14 | 3,335 | 3,335 | 3,305 | 3,315 | -20 | -0.6% | 763,000 |
| 2017/07/13 | 3,335 | 3,340 | 3,310 | 3,335 | +10 | +0.3% | 465,000 |
| 2017/07/12 | 3,340 | 3,345 | 3,305 | 3,325 | -15 | -0.4% | 521,000 |
| 2017/07/11 | 3,350 | 3,355 | 3,320 | 3,340 | -25 | -0.7% | 666,000 |
| 2017/07/10 | 3,370 | 3,390 | 3,350 | 3,365 | +35 | +1.1% | 839,000 |
| 2017/07/07 | 3,345 | 3,345 | 3,315 | 3,330 | +5 | +0.2% | 986,000 |
| 2017/07/06 | 3,350 | 3,375 | 3,310 | 3,325 | -50 | -1.5% | 1,365,000 |
| 2017/07/05 | 3,375 | 3,385 | 3,345 | 3,375 | -30 | -0.9% | 708,000 |
| 2017/07/04 | 3,420 | 3,420 | 3,395 | 3,405 | -10 | -0.3% | 563,000 |
| 2017/07/03 | 3,440 | 3,450 | 3,405 | 3,415 | ±0 | ±0% | 627,000 |
| 2017/06/30 | 3,445 | 3,460 | 3,400 | 3,415 | -70 | -2% | 927,000 |
1901～
1950
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
