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 |
|---|---|---|---|---|---|---|---|
| 2025/10/27 | 5,783 | 5,824 | 5,777 | 5,778 | -3 | -0.1% | 330,800 |
| 2025/10/24 | 5,777 | 5,799 | 5,743 | 5,781 | +7 | +0.1% | 331,800 |
| 2025/10/23 | 5,780 | 5,820 | 5,751 | 5,774 | +30 | +0.5% | 350,600 |
| 2025/10/22 | 5,681 | 5,803 | 5,680 | 5,744 | +44 | +0.8% | 401,600 |
| 2025/10/21 | 5,743 | 5,765 | 5,700 | 5,700 | -43 | -0.7% | 313,200 |
| 2025/10/20 | 5,775 | 5,800 | 5,734 | 5,743 | +62 | +1.1% | 357,200 |
| 2025/10/17 | 5,651 | 5,704 | 5,630 | 5,681 | +8 | +0.1% | 398,300 |
| 2025/10/16 | 5,770 | 5,788 | 5,670 | 5,673 | -105 | -1.8% | 368,100 |
| 2025/10/15 | 5,782 | 5,819 | 5,753 | 5,778 | +33 | +0.6% | 347,400 |
| 2025/10/14 | 5,724 | 5,800 | 5,681 | 5,745 | -79 | -1.4% | 484,600 |
| 2025/10/10 | 5,837 | 5,862 | 5,775 | 5,824 | -6 | -0.1% | 529,600 |
| 2025/10/09 | 5,961 | 5,963 | 5,825 | 5,830 | -157 | -2.6% | 437,000 |
| 2025/10/08 | 6,035 | 6,067 | 5,987 | 5,987 | +6 | +0.1% | 370,000 |
| 2025/10/07 | 5,936 | 6,023 | 5,907 | 5,981 | +45 | +0.8% | 532,700 |
| 2025/10/06 | 5,950 | 5,998 | 5,928 | 5,936 | +72 | +1.2% | 508,500 |
| 2025/10/03 | 5,886 | 5,944 | 5,863 | 5,864 | -92 | -1.5% | 397,800 |
| 2025/10/02 | 5,950 | 5,988 | 5,901 | 5,956 | +35 | +0.6% | 497,200 |
| 2025/10/01 | 5,866 | 5,931 | 5,849 | 5,921 | +57 | +1% | 581,300 |
| 2025/09/30 | 5,840 | 5,865 | 5,810 | 5,864 | -5 | -0.1% | 376,000 |
| 2025/09/29 | 5,881 | 5,933 | 5,845 | 5,869 | -76 | -1.3% | 463,000 |
| 2025/09/26 | 5,833 | 5,945 | 5,813 | 5,945 | +135 | +2.3% | 640,300 |
| 2025/09/25 | 5,874 | 5,874 | 5,804 | 5,810 | +23 | +0.4% | 396,300 |
| 2025/09/24 | 5,895 | 5,912 | 5,787 | 5,787 | -17 | -0.3% | 418,700 |
| 2025/09/22 | 5,794 | 5,835 | 5,771 | 5,804 | +6 | +0.1% | 352,200 |
| 2025/09/19 | 5,845 | 5,870 | 5,797 | 5,798 | -48 | -0.8% | 647,500 |
| 2025/09/18 | 5,863 | 5,878 | 5,806 | 5,846 | +61 | +1.1% | 433,900 |
| 2025/09/17 | 5,835 | 5,879 | 5,785 | 5,785 | -23 | -0.4% | 287,200 |
| 2025/09/16 | 5,803 | 5,839 | 5,748 | 5,808 | -31 | -0.5% | 543,100 |
| 2025/09/12 | 5,914 | 5,914 | 5,817 | 5,839 | -29 | -0.5% | 673,200 |
| 2025/09/11 | 5,863 | 5,917 | 5,818 | 5,868 | -6 | -0.1% | 420,400 |
| 2025/09/10 | 5,850 | 5,877 | 5,818 | 5,874 | +93 | +1.6% | 490,000 |
| 2025/09/09 | 5,800 | 5,840 | 5,759 | 5,781 | -12 | -0.2% | 383,400 |
| 2025/09/08 | 5,795 | 5,839 | 5,769 | 5,793 | +44 | +0.8% | 443,100 |
| 2025/09/05 | 5,768 | 5,798 | 5,731 | 5,749 | -49 | -0.8% | 404,000 |
| 2025/09/04 | 5,743 | 5,798 | 5,721 | 5,798 | +64 | +1.1% | 368,400 |
| 2025/09/03 | 5,685 | 5,760 | 5,668 | 5,734 | +59 | +1% | 469,200 |
| 2025/09/02 | 5,634 | 5,681 | 5,602 | 5,675 | +41 | +0.7% | 369,200 |
| 2025/09/01 | 5,553 | 5,679 | 5,552 | 5,634 | +69 | +1.2% | 381,600 |
| 2025/08/29 | 5,609 | 5,642 | 5,547 | 5,565 | -89 | -1.6% | 386,800 |
| 2025/08/28 | 5,630 | 5,670 | 5,591 | 5,654 | +63 | +1.1% | 857,800 |
| 2025/08/27 | 5,610 | 5,630 | 5,583 | 5,591 | -20 | -0.4% | 407,300 |
| 2025/08/26 | 5,642 | 5,655 | 5,589 | 5,611 | -26 | -0.5% | 431,300 |
| 2025/08/25 | 5,663 | 5,674 | 5,611 | 5,637 | -32 | -0.6% | 391,800 |
| 2025/08/22 | 5,626 | 5,690 | 5,616 | 5,669 | +43 | +0.8% | 348,800 |
| 2025/08/21 | 5,700 | 5,712 | 5,605 | 5,626 | -56 | -1% | 391,300 |
| 2025/08/20 | 5,600 | 5,750 | 5,570 | 5,682 | +127 | +2.3% | 858,700 |
| 2025/08/19 | 5,500 | 5,565 | 5,493 | 5,555 | +57 | +1% | 318,800 |
| 2025/08/18 | 5,475 | 5,560 | 5,475 | 5,498 | +25 | +0.5% | 371,500 |
| 2025/08/15 | 5,453 | 5,475 | 5,400 | 5,473 | +7 | +0.1% | 351,700 |
| 2025/08/14 | 5,456 | 5,505 | 5,453 | 5,466 | +10 | +0.2% | 408,500 |
201～
250
件表示中 / 4011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 | 645,400円 | +2.9% | +0.8% | 2.79% | 15.75倍 | 1.11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 | 479,000円 | +3.2% | +7.0% | 1.36% | 25.43倍 | 1.99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 |
| コカコーラＢＪＨ | 393,000円 | +1.0% | - | 1.83% | 28.26倍 | 1.74倍 |
|
国内コカ・ボトラー最大手。１７年ＥＪとウエストが経営統合。２１年健康食品キューサイ譲渡 |
| 日清粉Ｇ | 207,500円 | +0.6% | -4.7% | 3.13% | 14.15倍 | 1.12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 | 219,650円 | -13.6% | - | 3.04% | 26.99倍 | 1.92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
