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 |
|---|---|---|---|---|---|---|---|
| 2017/08/18 | 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 |
| 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 |
1951～
2000
件表示中 / 3762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 | 547,300円 | +2.2% | +21.0% | 2.85% | 17.97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 |
| キユーピー | 417,700円 | +4.3% | -0.7% | 1.53% | 19.67倍 | 1.82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 | 720,000円 | +0.2% | +72.8% | 0.83% | 51.03倍 | 2.91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 | 175,000円 | +2.2% | +7.7% | 3.43% | 13.00倍 | 1.05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 |
| コカコーラＢＪＨ | 259,200円 | +1.5% | - | 2.20% | - | 1.16倍 |
|
国内コカ・ボトラー最大手。１７年４月ＥＪとウエストが経営統合。２１年健康食品キューサイ譲渡 |
市場注目の銘柄
チャート関連のコラム
