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 |
|---|---|---|---|---|---|---|---|
| 2017/02/03 | 3,045 | 3,070 | 3,025 | 3,035 | +10 | +0.3% | 952,000 |
| 2017/02/02 | 3,085 | 3,095 | 3,015 | 3,025 | -50 | -1.6% | 1,187,000 |
| 2017/02/01 | 3,160 | 3,180 | 3,030 | 3,075 | ±0 | ±0% | 1,817,000 |
| 2017/01/31 | 3,055 | 3,095 | 3,050 | 3,075 | +20 | +0.7% | 1,407,000 |
| 2017/01/30 | 3,035 | 3,065 | 3,025 | 3,055 | ±0 | ±0% | 634,000 |
| 2017/01/27 | 3,090 | 3,100 | 3,050 | 3,055 | -20 | -0.7% | 745,000 |
| 2017/01/26 | 3,040 | 3,085 | 3,015 | 3,075 | +45 | +1.5% | 1,115,000 |
| 2017/01/25 | 3,060 | 3,070 | 3,030 | 3,030 | -5 | -0.2% | 863,000 |
| 2017/01/24 | 3,070 | 3,100 | 3,035 | 3,035 | -45 | -1.5% | 951,000 |
| 2017/01/23 | 3,100 | 3,110 | 3,055 | 3,080 | -25 | -0.8% | 868,000 |
| 2017/01/20 | 3,110 | 3,145 | 3,105 | 3,105 | -15 | -0.5% | 713,000 |
| 2017/01/19 | 3,110 | 3,140 | 3,095 | 3,120 | +5 | +0.2% | 717,000 |
| 2017/01/18 | 3,100 | 3,135 | 3,080 | 3,115 | +30 | +1% | 872,000 |
| 2017/01/17 | 3,140 | 3,140 | 3,080 | 3,085 | -55 | -1.8% | 739,000 |
| 2017/01/16 | 3,135 | 3,160 | 3,115 | 3,140 | -10 | -0.3% | 655,000 |
| 2017/01/13 | 3,140 | 3,170 | 3,120 | 3,150 | +30 | +1% | 1,022,000 |
| 2017/01/12 | 3,145 | 3,145 | 3,070 | 3,120 | -25 | -0.8% | 1,166,000 |
| 2017/01/11 | 3,115 | 3,155 | 3,115 | 3,145 | +5 | +0.2% | 635,000 |
| 2017/01/10 | 3,195 | 3,195 | 3,135 | 3,140 | -75 | -2.3% | 977,000 |
| 2017/01/06 | 3,205 | 3,225 | 3,190 | 3,215 | +20 | +0.6% | 742,000 |
| 2017/01/05 | 3,190 | 3,220 | 3,185 | 3,195 | -40 | -1.2% | 727,000 |
| 2017/01/04 | 3,160 | 3,255 | 3,155 | 3,235 | +80 | +2.5% | 1,284,000 |
| 2016/12/30 | 3,145 | 3,180 | 3,140 | 3,155 | ±0 | ±0% | 594,000 |
| 2016/12/29 | 3,180 | 3,195 | 3,145 | 3,155 | -25 | -0.8% | 700,000 |
| 2016/12/28 | 3,150 | 3,200 | 3,140 | 3,180 | +40 | +1.3% | 663,000 |
| 2016/12/27 | 3,140 | 3,175 | 3,120 | 3,140 | +5 | +0.2% | 873,000 |
| 2016/12/26 | 3,160 | 3,160 | 3,130 | 3,135 | ±0 | ±0% | 618,000 |
| 2016/12/22 | 3,175 | 3,175 | 3,120 | 3,135 | -20 | -0.6% | 955,000 |
| 2016/12/21 | 3,140 | 3,180 | 3,110 | 3,155 | +60 | +1.9% | 1,334,000 |
| 2016/12/20 | 3,130 | 3,130 | 3,080 | 3,095 | -25 | -0.8% | 1,128,000 |
| 2016/12/19 | 3,095 | 3,125 | 3,070 | 3,120 | +30 | +1% | 642,000 |
| 2016/12/16 | 3,115 | 3,145 | 3,090 | 3,090 | +10 | +0.3% | 1,219,000 |
| 2016/12/15 | 3,020 | 3,100 | 3,015 | 3,080 | +65 | +2.2% | 1,144,000 |
| 2016/12/14 | 3,070 | 3,070 | 2,999 | 3,015 | -40 | -1.3% | 1,179,000 |
| 2016/12/13 | 3,035 | 3,060 | 3,005 | 3,055 | +20 | +0.7% | 1,098,000 |
| 2016/12/12 | 2,992 | 3,070 | 2,971 | 3,035 | +73 | +2.5% | 1,394,000 |
| 2016/12/09 | 2,947 | 2,988 | 2,935 | 2,962 | +4 | +0.1% | 1,906,000 |
| 2016/12/08 | 2,917 | 2,958 | 2,887 | 2,958 | +62 | +2.1% | 1,169,000 |
| 2016/12/07 | 2,932 | 2,937 | 2,888 | 2,896 | -53 | -1.8% | 1,037,000 |
| 2016/12/06 | 2,961 | 2,961 | 2,921 | 2,949 | ±0 | ±0% | 1,411,000 |
| 2016/12/05 | 2,968 | 2,973 | 2,937 | 2,949 | -3 | -0.1% | 980,000 |
| 2016/12/02 | 2,945 | 2,979 | 2,935 | 2,952 | +10 | +0.3% | 1,222,000 |
| 2016/12/01 | 2,960 | 2,983 | 2,929 | 2,942 | -4 | -0.1% | 1,450,000 |
| 2016/11/30 | 2,933 | 2,946 | 2,911 | 2,946 | +43 | +1.5% | 1,245,000 |
| 2016/11/29 | 2,900 | 2,928 | 2,875 | 2,903 | +10 | +0.3% | 1,620,000 |
| 2016/11/28 | 2,875 | 2,906 | 2,873 | 2,893 | +33 | +1.2% | 797,000 |
| 2016/11/25 | 2,866 | 2,866 | 2,836 | 2,860 | -9 | -0.3% | 1,200,000 |
| 2016/11/24 | 2,889 | 2,892 | 2,866 | 2,869 | -26 | -0.9% | 969,000 |
| 2016/11/22 | 2,900 | 2,968 | 2,886 | 2,895 | +54 | +1.9% | 1,904,000 |
| 2016/11/21 | 2,768 | 2,853 | 2,768 | 2,841 | +73 | +2.6% | 1,569,000 |
2051～
2100
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
