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 |
|---|---|---|---|---|---|---|---|
| 2017/01/12 | 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 |
| 2016/11/18 | 2,746 | 2,776 | 2,735 | 2,768 | +22 | +0.8% | 1,143,000 |
| 2016/11/17 | 2,725 | 2,756 | 2,716 | 2,746 | +22 | +0.8% | 1,095,000 |
| 2016/11/16 | 2,730 | 2,738 | 2,688 | 2,724 | +10 | +0.4% | 1,270,000 |
| 2016/11/15 | 2,709 | 2,720 | 2,681 | 2,714 | +11 | +0.4% | 1,151,000 |
| 2016/11/14 | 2,687 | 2,728 | 2,683 | 2,703 | +32 | +1.2% | 1,231,000 |
| 2016/11/11 | 2,685 | 2,685 | 2,640 | 2,671 | -8 | -0.3% | 1,974,000 |
| 2016/11/10 | 2,757 | 2,769 | 2,669 | 2,679 | -29 | -1.1% | 3,026,000 |
| 2016/11/09 | 2,781 | 2,840 | 2,706 | 2,708 | -109 | -3.9% | 2,202,000 |
| 2016/11/08 | 2,823 | 2,844 | 2,779 | 2,817 | -6 | -0.2% | 1,426,000 |
| 2016/11/07 | 2,780 | 2,840 | 2,757 | 2,823 | +53 | +1.9% | 2,092,000 |
| 2016/11/04 | 2,745 | 2,781 | 2,704 | 2,770 | +11 | +0.4% | 2,637,000 |
| 2016/11/02 | 2,657 | 2,761 | 2,657 | 2,759 | +236 | +9.4% | 4,289,000 |
| 2016/11/01 | 2,489 | 2,528 | 2,464 | 2,523 | +9 | +0.4% | 1,072,000 |
| 2016/10/31 | 2,526 | 2,532 | 2,504 | 2,514 | -13 | -0.5% | 821,000 |
| 2016/10/28 | 2,518 | 2,538 | 2,510 | 2,527 | +12 | +0.5% | 1,315,000 |
| 2016/10/27 | 2,509 | 2,539 | 2,508 | 2,515 | -16 | -0.6% | 790,000 |
2101～
2150
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 | 546,000円 | +2.2% | +21.0% | 2.86% | 17.93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 | 417,600円 | +4.3% | -0.7% | 1.53% | 19.66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 | 714,300円 | +0.2% | +72.8% | 0.84% | 50.63倍 | 2.88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 | 258,400円 | +1.5% | - | 2.21% | - | 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
