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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 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 |
| 2017/04/17 | 2,971 | 3,060 | 2,970 | 3,035 | +30 | +1% | 1,014,000 |
| 2017/04/14 | 3,060 | 3,060 | 2,998 | 3,005 | -25 | -0.8% | 1,234,000 |
| 2017/04/13 | 3,025 | 3,040 | 3,010 | 3,030 | +5 | +0.2% | 720,000 |
| 2017/04/12 | 2,983 | 3,030 | 2,979 | 3,025 | +5 | +0.2% | 946,000 |
| 2017/04/11 | 3,000 | 3,045 | 3,000 | 3,020 | ±0 | ±0% | 793,000 |
| 2017/04/10 | 3,050 | 3,050 | 3,010 | 3,020 | -5 | -0.2% | 682,000 |
| 2017/04/07 | 3,005 | 3,045 | 2,997 | 3,025 | +46 | +1.5% | 1,555,000 |
| 2017/04/06 | 3,000 | 3,015 | 2,967 | 2,979 | -36 | -1.2% | 1,109,000 |
| 2017/04/05 | 3,020 | 3,060 | 2,999 | 3,015 | +5 | +0.2% | 932,000 |
| 2017/04/04 | 3,020 | 3,035 | 3,000 | 3,010 | -15 | -0.5% | 1,050,000 |
| 2017/04/03 | 3,015 | 3,035 | 2,997 | 3,025 | +36 | +1.2% | 990,000 |
| 2017/03/31 | 3,075 | 3,080 | 2,988 | 2,989 | -76 | -2.5% | 1,324,000 |
| 2017/03/30 | 3,095 | 3,110 | 3,060 | 3,065 | -55 | -1.8% | 589,000 |
| 2017/03/29 | 3,130 | 3,130 | 3,065 | 3,120 | -55 | -1.7% | 1,188,000 |
| 2017/03/28 | 3,185 | 3,205 | 3,150 | 3,175 | +5 | +0.2% | 1,028,000 |
| 2017/03/27 | 3,150 | 3,180 | 3,140 | 3,170 | -10 | -0.3% | 784,000 |
| 2017/03/24 | 3,205 | 3,205 | 3,160 | 3,180 | -25 | -0.8% | 1,011,000 |
| 2017/03/23 | 3,135 | 3,210 | 3,120 | 3,205 | +105 | +3.4% | 1,274,000 |
| 2017/03/22 | 3,150 | 3,160 | 3,090 | 3,100 | +5 | +0.2% | 1,177,000 |
| 2017/03/21 | 3,100 | 3,125 | 3,070 | 3,095 | -25 | -0.8% | 944,000 |
| 2017/03/17 | 3,105 | 3,125 | 3,095 | 3,120 | ±0 | ±0% | 883,000 |
| 2017/03/16 | 3,120 | 3,140 | 3,105 | 3,120 | -30 | -1% | 754,000 |
| 2017/03/15 | 3,175 | 3,180 | 3,135 | 3,150 | -15 | -0.5% | 481,000 |
| 2017/03/14 | 3,155 | 3,195 | 3,145 | 3,165 | +20 | +0.6% | 710,000 |
| 2017/03/13 | 3,125 | 3,160 | 3,125 | 3,145 | +30 | +1% | 606,000 |
| 2017/03/10 | 3,070 | 3,140 | 3,065 | 3,115 | +80 | +2.6% | 1,672,000 |
| 2017/03/09 | 3,090 | 3,090 | 3,030 | 3,035 | -35 | -1.1% | 945,000 |
| 2017/03/08 | 3,080 | 3,095 | 3,070 | 3,070 | -10 | -0.3% | 1,038,000 |
| 2017/03/07 | 3,070 | 3,110 | 3,070 | 3,080 | +15 | +0.5% | 992,000 |
| 2017/03/06 | 3,080 | 3,095 | 3,065 | 3,065 | -20 | -0.6% | 538,000 |
| 2017/03/03 | 3,095 | 3,115 | 3,070 | 3,085 | +25 | +0.8% | 1,355,000 |
| 2017/03/02 | 3,070 | 3,100 | 3,045 | 3,060 | +20 | +0.7% | 1,230,000 |
| 2017/03/01 | 3,020 | 3,060 | 3,000 | 3,040 | +46 | +1.5% | 999,000 |
| 2017/02/28 | 3,020 | 3,045 | 2,986 | 2,994 | -1 | ±0% | 1,327,000 |
| 2017/02/27 | 2,997 | 3,025 | 2,989 | 2,995 | -5 | -0.2% | 1,270,000 |
| 2017/02/24 | 2,996 | 3,040 | 2,995 | 3,000 | -10 | -0.3% | 1,294,000 |
1951～
2000
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
