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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 4,489 | 4,543 | 4,485 | 4,523 | +11 | +0.2% | 374,600 |
| 2023/09/25 | 4,493 | 4,525 | 4,473 | 4,512 | +40 | +0.9% | 487,100 |
| 2023/09/22 | 4,483 | 4,502 | 4,461 | 4,472 | -25 | -0.6% | 397,500 |
| 2023/09/21 | 4,553 | 4,590 | 4,474 | 4,497 | -59 | -1.3% | 444,400 |
| 2023/09/20 | 4,595 | 4,606 | 4,556 | 4,556 | -39 | -0.8% | 298,300 |
| 2023/09/19 | 4,589 | 4,615 | 4,560 | 4,595 | +3 | +0.1% | 375,500 |
| 2023/09/15 | 4,630 | 4,630 | 4,592 | 4,592 | -13 | -0.3% | 384,000 |
| 2023/09/14 | 4,600 | 4,626 | 4,599 | 4,605 | +5 | +0.1% | 267,000 |
| 2023/09/13 | 4,611 | 4,637 | 4,590 | 4,600 | -5 | -0.1% | 284,100 |
| 2023/09/12 | 4,569 | 4,606 | 4,555 | 4,605 | +50 | +1.1% | 259,100 |
| 2023/09/11 | 4,583 | 4,596 | 4,540 | 4,555 | -18 | -0.4% | 237,000 |
| 2023/09/08 | 4,609 | 4,629 | 4,543 | 4,573 | -8 | -0.2% | 531,500 |
| 2023/09/07 | 4,585 | 4,613 | 4,579 | 4,581 | +17 | +0.4% | 349,700 |
| 2023/09/06 | 4,565 | 4,574 | 4,552 | 4,564 | +5 | +0.1% | 203,500 |
| 2023/09/05 | 4,585 | 4,599 | 4,544 | 4,559 | -25 | -0.5% | 289,800 |
| 2023/09/04 | 4,566 | 4,597 | 4,554 | 4,584 | +4 | +0.1% | 257,100 |
| 2023/09/01 | 4,529 | 4,597 | 4,517 | 4,580 | +62 | +1.4% | 362,100 |
| 2023/08/31 | 4,525 | 4,538 | 4,496 | 4,518 | -1 | ±0% | 405,600 |
| 2023/08/30 | 4,520 | 4,539 | 4,491 | 4,519 | -16 | -0.4% | 340,000 |
| 2023/08/29 | 4,550 | 4,580 | 4,529 | 4,535 | +7 | +0.2% | 270,800 |
| 2023/08/28 | 4,492 | 4,532 | 4,488 | 4,528 | +54 | +1.2% | 308,700 |
| 2023/08/25 | 4,489 | 4,494 | 4,450 | 4,474 | -25 | -0.6% | 252,800 |
| 2023/08/24 | 4,472 | 4,499 | 4,463 | 4,499 | +12 | +0.3% | 213,800 |
| 2023/08/23 | 4,469 | 4,495 | 4,464 | 4,487 | +2 | ±0% | 230,200 |
| 2023/08/22 | 4,416 | 4,491 | 4,412 | 4,485 | +46 | +1% | 286,200 |
| 2023/08/21 | 4,401 | 4,454 | 4,389 | 4,439 | +43 | +1% | 401,300 |
| 2023/08/18 | 4,470 | 4,475 | 4,375 | 4,396 | -31 | -0.7% | 387,400 |
| 2023/08/17 | 4,450 | 4,452 | 4,401 | 4,427 | -9 | -0.2% | 338,500 |
| 2023/08/16 | 4,391 | 4,442 | 4,380 | 4,436 | +28 | +0.6% | 355,000 |
| 2023/08/15 | 4,401 | 4,416 | 4,381 | 4,408 | -11 | -0.2% | 256,200 |
| 2023/08/14 | 4,385 | 4,422 | 4,372 | 4,419 | +25 | +0.6% | 334,700 |
| 2023/08/10 | 4,376 | 4,401 | 4,371 | 4,394 | +5 | +0.1% | 389,600 |
| 2023/08/09 | 4,381 | 4,390 | 4,346 | 4,389 | +9 | +0.2% | 387,400 |
| 2023/08/08 | 4,330 | 4,380 | 4,319 | 4,380 | +72 | +1.7% | 365,900 |
| 2023/08/07 | 4,300 | 4,330 | 4,274 | 4,308 | -10 | -0.2% | 335,000 |
| 2023/08/04 | 4,330 | 4,340 | 4,303 | 4,318 | -34 | -0.8% | 331,500 |
| 2023/08/03 | 4,328 | 4,373 | 4,285 | 4,352 | +38 | +0.9% | 738,100 |
| 2023/08/02 | 4,325 | 4,367 | 4,272 | 4,314 | -41 | -0.9% | 1,073,400 |
| 2023/08/01 | 4,077 | 4,381 | 4,069 | 4,355 | +251 | +6.1% | 1,415,200 |
| 2023/07/31 | 4,125 | 4,130 | 4,082 | 4,104 | +24 | +0.6% | 441,200 |
| 2023/07/28 | 4,050 | 4,104 | 4,041 | 4,080 | -35 | -0.9% | 646,700 |
| 2023/07/27 | 4,116 | 4,123 | 4,083 | 4,115 | +3 | +0.1% | 276,800 |
| 2023/07/26 | 4,086 | 4,112 | 4,056 | 4,112 | +30 | +0.7% | 288,600 |
| 2023/07/25 | 4,091 | 4,105 | 4,056 | 4,082 | -2 | ±0% | 354,600 |
| 2023/07/24 | 4,118 | 4,119 | 4,078 | 4,084 | -19 | -0.5% | 412,400 |
| 2023/07/21 | 4,022 | 4,116 | 4,004 | 4,103 | +82 | +2% | 593,600 |
| 2023/07/20 | 3,990 | 4,022 | 3,984 | 4,021 | +49 | +1.2% | 403,900 |
| 2023/07/19 | 3,966 | 3,975 | 3,945 | 3,972 | +27 | +0.7% | 245,500 |
| 2023/07/18 | 3,932 | 3,967 | 3,924 | 3,945 | +7 | +0.2% | 204,000 |
| 2023/07/14 | 3,940 | 3,968 | 3,925 | 3,938 | -8 | -0.2% | 415,700 |
151～
200
件表示中 / 3452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 | 498,900円 | +3.2% | +80.5% | 2.24% | 18.96倍 | 1.00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 |
| 日清粉Ｇ | 209,100円 | +6.4% | +42.2% | 2.01% | 20.73倍 | 1.33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 | 391,900円 | +1.9% | +12.1% | 1.89% | 20.86倍 | 2.05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 | 321,200円 | +5.5% | +57.1% | 1.56% | 25.66倍 | 1.58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 | 565,100円 | +0.9% | +53.2% | 0.92% | 44.02倍 | 2.41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 |
市場注目の銘柄
チャート関連のコラム
