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 |
|---|---|---|---|---|---|---|---|
| 2017/06/29 | 3,470 | 3,495 | 3,460 | 3,485 | +10 | +0.3% | 526,000 |
| 2017/06/28 | 3,525 | 3,525 | 3,470 | 3,475 | -20 | -0.6% | 731,000 |
| 2017/06/27 | 3,495 | 3,515 | 3,485 | 3,495 | ±0 | ±0% | 669,000 |
| 2017/06/26 | 3,450 | 3,510 | 3,445 | 3,495 | +15 | +0.4% | 408,000 |
| 2017/06/23 | 3,525 | 3,525 | 3,480 | 3,480 | -55 | -1.6% | 502,000 |
| 2017/06/22 | 3,550 | 3,565 | 3,515 | 3,535 | -15 | -0.4% | 624,000 |
| 2017/06/21 | 3,505 | 3,555 | 3,505 | 3,550 | +45 | +1.3% | 736,000 |
| 2017/06/20 | 3,540 | 3,565 | 3,505 | 3,505 | -40 | -1.1% | 876,000 |
| 2017/06/19 | 3,515 | 3,560 | 3,515 | 3,545 | +5 | +0.1% | 836,000 |
| 2017/06/16 | 3,640 | 3,640 | 3,515 | 3,540 | -95 | -2.6% | 2,157,000 |
| 2017/06/15 | 3,630 | 3,660 | 3,615 | 3,635 | -10 | -0.3% | 690,000 |
| 2017/06/14 | 3,620 | 3,645 | 3,600 | 3,645 | +20 | +0.6% | 911,000 |
| 2017/06/13 | 3,610 | 3,625 | 3,590 | 3,625 | +20 | +0.6% | 969,000 |
| 2017/06/12 | 3,575 | 3,610 | 3,545 | 3,605 | +35 | +1% | 852,000 |
| 2017/06/09 | 3,540 | 3,575 | 3,515 | 3,570 | +60 | +1.7% | 1,764,000 |
| 2017/06/08 | 3,510 | 3,530 | 3,505 | 3,510 | -5 | -0.1% | 1,130,000 |
| 2017/06/07 | 3,525 | 3,570 | 3,510 | 3,515 | +25 | +0.7% | 1,341,000 |
| 2017/06/06 | 3,525 | 3,530 | 3,475 | 3,490 | -15 | -0.4% | 859,000 |
| 2017/06/05 | 3,445 | 3,510 | 3,440 | 3,505 | +45 | +1.3% | 682,000 |
| 2017/06/02 | 3,490 | 3,490 | 3,435 | 3,460 | -25 | -0.7% | 1,241,000 |
| 2017/06/01 | 3,485 | 3,505 | 3,465 | 3,485 | +10 | +0.3% | 893,000 |
| 2017/05/31 | 3,445 | 3,475 | 3,425 | 3,475 | +5 | +0.1% | 1,691,000 |
| 2017/05/30 | 3,475 | 3,490 | 3,460 | 3,470 | +10 | +0.3% | 712,000 |
| 2017/05/29 | 3,450 | 3,475 | 3,435 | 3,460 | +5 | +0.1% | 500,000 |
| 2017/05/26 | 3,470 | 3,475 | 3,445 | 3,455 | -10 | -0.3% | 654,000 |
| 2017/05/25 | 3,450 | 3,475 | 3,440 | 3,465 | +45 | +1.3% | 1,201,000 |
| 2017/05/24 | 3,400 | 3,445 | 3,400 | 3,420 | +50 | +1.5% | 1,398,000 |
| 2017/05/23 | 3,340 | 3,395 | 3,340 | 3,370 | +40 | +1.2% | 761,000 |
| 2017/05/22 | 3,295 | 3,350 | 3,295 | 3,330 | +5 | +0.2% | 732,000 |
| 2017/05/19 | 3,320 | 3,335 | 3,295 | 3,325 | -30 | -0.9% | 828,000 |
| 2017/05/18 | 3,320 | 3,355 | 3,300 | 3,355 | +30 | +0.9% | 1,001,000 |
| 2017/05/17 | 3,285 | 3,330 | 3,280 | 3,325 | +30 | +0.9% | 1,153,000 |
| 2017/05/16 | 3,335 | 3,370 | 3,285 | 3,295 | -40 | -1.2% | 1,364,000 |
| 2017/05/15 | 3,280 | 3,340 | 3,280 | 3,335 | +70 | +2.1% | 859,000 |
| 2017/05/12 | 3,255 | 3,275 | 3,235 | 3,265 | +10 | +0.3% | 1,375,000 |
| 2017/05/11 | 3,290 | 3,310 | 3,240 | 3,255 | -65 | -2% | 1,094,000 |
| 2017/05/10 | 3,180 | 3,340 | 3,155 | 3,320 | +40 | +1.2% | 1,974,000 |
| 2017/05/09 | 3,290 | 3,290 | 3,240 | 3,280 | +30 | +0.9% | 1,206,000 |
| 2017/05/08 | 3,190 | 3,260 | 3,180 | 3,250 | +95 | +3% | 1,325,000 |
| 2017/05/02 | 3,180 | 3,180 | 3,140 | 3,155 | -5 | -0.2% | 777,000 |
| 2017/05/01 | 3,145 | 3,180 | 3,145 | 3,160 | -10 | -0.3% | 518,000 |
| 2017/04/28 | 3,175 | 3,190 | 3,160 | 3,170 | +5 | +0.2% | 818,000 |
| 2017/04/27 | 3,140 | 3,190 | 3,140 | 3,165 | ±0 | ±0% | 1,082,000 |
| 2017/04/26 | 3,160 | 3,180 | 3,145 | 3,165 | +15 | +0.5% | 854,000 |
| 2017/04/25 | 3,130 | 3,155 | 3,100 | 3,150 | +35 | +1.1% | 818,000 |
| 2017/04/24 | 3,110 | 3,135 | 3,100 | 3,115 | +45 | +1.5% | 812,000 |
| 2017/04/21 | 3,055 | 3,080 | 3,045 | 3,070 | +20 | +0.7% | 934,000 |
| 2017/04/20 | 3,055 | 3,065 | 3,025 | 3,050 | -20 | -0.7% | 916,000 |
| 2017/04/19 | 3,040 | 3,085 | 3,025 | 3,070 | +25 | +0.8% | 1,290,000 |
| 2017/04/18 | 3,060 | 3,065 | 3,015 | 3,045 | +10 | +0.3% | 854,000 |
1951～
2000
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 | 495,900円 | +2.2% | +21.0% | 3.15% | 16.35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 | 736,800円 | +0.2% | +72.8% | 0.81% | 52.20倍 | 2.93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 | 170,500円 | +2.2% | +7.7% | 3.52% | 12.67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 | 186,600円 | -0.3% | +14.9% | 2.52% | 15.85倍 | 1.80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 | 326,600円 | +4.3% | -0.7% | 1.96% | 15.54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
