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 |
|---|---|---|---|---|---|---|---|
| 2024/10/15 | 5,273 | 5,319 | 5,250 | 5,290 | +29 | +0.6% | 289,200 |
| 2024/10/11 | 5,292 | 5,301 | 5,248 | 5,261 | -21 | -0.4% | 340,500 |
| 2024/10/10 | 5,300 | 5,317 | 5,281 | 5,282 | -18 | -0.3% | 215,700 |
| 2024/10/09 | 5,280 | 5,324 | 5,269 | 5,300 | +22 | +0.4% | 213,900 |
| 2024/10/08 | 5,278 | 5,311 | 5,254 | 5,278 | -42 | -0.8% | 259,600 |
| 2024/10/07 | 5,383 | 5,413 | 5,316 | 5,320 | -30 | -0.6% | 306,100 |
| 2024/10/04 | 5,311 | 5,372 | 5,309 | 5,350 | +8 | +0.1% | 256,400 |
| 2024/10/03 | 5,390 | 5,418 | 5,330 | 5,342 | +52 | +1% | 387,600 |
| 2024/10/02 | 5,340 | 5,384 | 5,279 | 5,290 | -34 | -0.6% | 330,300 |
| 2024/10/01 | 5,335 | 5,344 | 5,283 | 5,324 | -9 | -0.2% | 316,900 |
| 2024/09/30 | 5,293 | 5,405 | 5,286 | 5,333 | -108 | -2% | 493,100 |
| 2024/09/27 | 5,434 | 5,460 | 5,392 | 5,441 | +41 | +0.8% | 417,100 |
| 2024/09/26 | 5,375 | 5,427 | 5,375 | 5,400 | +48 | +0.9% | 655,100 |
| 2024/09/25 | 5,352 | 5,353 | 5,283 | 5,352 | -20 | -0.4% | 325,700 |
| 2024/09/24 | 5,410 | 5,417 | 5,369 | 5,372 | -15 | -0.3% | 439,700 |
| 2024/09/20 | 5,445 | 5,459 | 5,353 | 5,387 | -40 | -0.7% | 715,800 |
| 2024/09/19 | 5,442 | 5,491 | 5,402 | 5,427 | -15 | -0.3% | 332,300 |
| 2024/09/18 | 5,422 | 5,474 | 5,394 | 5,442 | +14 | +0.3% | 270,600 |
| 2024/09/17 | 5,434 | 5,465 | 5,396 | 5,428 | +44 | +0.8% | 312,100 |
| 2024/09/13 | 5,444 | 5,444 | 5,357 | 5,384 | -48 | -0.9% | 404,900 |
| 2024/09/12 | 5,412 | 5,458 | 5,372 | 5,432 | +30 | +0.6% | 372,300 |
| 2024/09/11 | 5,560 | 5,560 | 5,367 | 5,402 | -163 | -2.9% | 445,200 |
| 2024/09/10 | 5,533 | 5,619 | 5,533 | 5,565 | +54 | +1% | 396,900 |
| 2024/09/09 | 5,474 | 5,547 | 5,453 | 5,511 | +4 | +0.1% | 346,100 |
| 2024/09/06 | 5,540 | 5,577 | 5,502 | 5,507 | +41 | +0.8% | 399,200 |
| 2024/09/05 | 5,389 | 5,493 | 5,362 | 5,466 | +51 | +0.9% | 305,700 |
| 2024/09/04 | 5,513 | 5,564 | 5,401 | 5,415 | -130 | -2.3% | 503,800 |
| 2024/09/03 | 5,493 | 5,568 | 5,490 | 5,545 | +52 | +0.9% | 317,400 |
| 2024/09/02 | 5,450 | 5,493 | 5,437 | 5,493 | +29 | +0.5% | 254,300 |
| 2024/08/30 | 5,499 | 5,514 | 5,454 | 5,464 | -68 | -1.2% | 400,300 |
| 2024/08/29 | 5,492 | 5,532 | 5,461 | 5,532 | +53 | +1% | 304,900 |
| 2024/08/28 | 5,555 | 5,579 | 5,467 | 5,479 | -50 | -0.9% | 320,400 |
| 2024/08/27 | 5,478 | 5,529 | 5,436 | 5,529 | +55 | +1% | 396,600 |
| 2024/08/26 | 5,350 | 5,478 | 5,331 | 5,474 | +141 | +2.6% | 486,500 |
| 2024/08/23 | 5,327 | 5,370 | 5,314 | 5,333 | +6 | +0.1% | 304,000 |
| 2024/08/22 | 5,284 | 5,327 | 5,276 | 5,327 | +43 | +0.8% | 301,600 |
| 2024/08/21 | 5,300 | 5,349 | 5,284 | 5,284 | -30 | -0.6% | 268,700 |
| 2024/08/20 | 5,233 | 5,345 | 5,218 | 5,314 | +81 | +1.5% | 446,700 |
| 2024/08/19 | 5,265 | 5,270 | 5,202 | 5,233 | +7 | +0.1% | 482,600 |
| 2024/08/16 | 5,196 | 5,262 | 5,161 | 5,226 | +1 | ±0% | 525,700 |
| 2024/08/15 | 5,210 | 5,236 | 5,149 | 5,225 | +5 | +0.1% | 443,300 |
| 2024/08/14 | 5,250 | 5,310 | 5,152 | 5,220 | +70 | +1.4% | 643,300 |
| 2024/08/13 | 5,054 | 5,150 | 4,992 | 5,150 | +11 | +0.2% | 545,100 |
| 2024/08/09 | 5,071 | 5,161 | 5,003 | 5,139 | +77 | +1.5% | 770,100 |
| 2024/08/08 | 4,987 | 5,170 | 4,970 | 5,062 | +93 | +1.9% | 497,200 |
| 2024/08/07 | 4,891 | 5,100 | 4,877 | 4,969 | +8 | +0.2% | 585,000 |
| 2024/08/06 | 4,897 | 4,999 | 4,843 | 4,961 | +204 | +4.3% | 991,600 |
| 2024/08/05 | 5,010 | 5,089 | 4,683 | 4,757 | -296 | -5.9% | 1,354,100 |
| 2024/08/02 | 5,203 | 5,280 | 5,001 | 5,053 | +330 | +7% | 1,756,500 |
| 2024/08/01 | 4,906 | 4,954 | 4,668 | 4,723 | -253 | -5.1% | 669,300 |
201～
250
件表示中 / 3759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 | 545,200円 | +2.2% | +21.0% | 2.86% | 17.91倍 | 1.02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 | 425,600円 | +4.3% | -0.7% | 1.50% | 20.04倍 | 1.85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 | 704,300円 | +0.2% | +72.8% | 0.85% | 49.90倍 | 2.84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 | 179,400円 | +2.2% | +7.7% | 3.34% | 13.33倍 | 1.07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 | 261,600円 | +1.5% | - | 2.18% | - | 1.17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
