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 |
|---|---|---|---|---|---|---|---|
| 2014/06/06 | 2,005 | 2,021 | 1,987 | 2,014 | +8 | +0.4% | 979,000 |
| 2014/06/05 | 2,020 | 2,025 | 1,993 | 2,006 | -10 | -0.5% | 1,164,000 |
| 2014/06/04 | 2,032 | 2,034 | 2,004 | 2,016 | -26 | -1.3% | 1,258,000 |
| 2014/06/03 | 2,053 | 2,067 | 2,028 | 2,042 | +12 | +0.6% | 1,436,000 |
| 2014/06/02 | 2,012 | 2,055 | 2,007 | 2,030 | +50 | +2.5% | 1,752,000 |
| 2014/05/30 | 1,980 | 1,989 | 1,955 | 1,980 | ±0 | ±0% | 2,255,000 |
| 2014/05/29 | 1,951 | 1,987 | 1,950 | 1,980 | -11 | -0.6% | 1,730,000 |
| 2014/05/28 | 1,967 | 2,009 | 1,964 | 1,991 | +16 | +0.8% | 1,358,000 |
| 2014/05/27 | 1,982 | 2,028 | 1,974 | 1,975 | +2 | +0.1% | 1,705,000 |
| 2014/05/26 | 1,980 | 1,989 | 1,962 | 1,973 | +30 | +1.5% | 2,003,000 |
| 2014/05/23 | 1,914 | 1,954 | 1,914 | 1,943 | +59 | +3.1% | 2,858,000 |
| 2014/05/22 | 1,870 | 1,885 | 1,856 | 1,884 | +30 | +1.6% | 1,663,000 |
| 2014/05/21 | 1,827 | 1,860 | 1,819 | 1,854 | +27 | +1.5% | 2,131,000 |
| 2014/05/20 | 1,814 | 1,849 | 1,813 | 1,827 | +37 | +2.1% | 1,180,000 |
| 2014/05/19 | 1,818 | 1,821 | 1,788 | 1,790 | -16 | -0.9% | 810,000 |
| 2014/05/16 | 1,794 | 1,809 | 1,791 | 1,806 | -23 | -1.3% | 1,043,000 |
| 2014/05/15 | 1,796 | 1,843 | 1,781 | 1,829 | +21 | +1.2% | 1,411,000 |
| 2014/05/14 | 1,824 | 1,850 | 1,791 | 1,808 | +8 | +0.4% | 1,338,000 |
| 2014/05/13 | 1,802 | 1,831 | 1,791 | 1,800 | +20 | +1.1% | 1,317,000 |
| 2014/05/12 | 1,804 | 1,819 | 1,773 | 1,780 | -25 | -1.4% | 980,000 |
| 2014/05/09 | 1,890 | 1,890 | 1,779 | 1,805 | +61 | +3.5% | 2,557,000 |
| 2014/05/08 | 1,722 | 1,754 | 1,706 | 1,744 | +40 | +2.3% | 1,151,000 |
| 2014/05/07 | 1,721 | 1,725 | 1,701 | 1,704 | -21 | -1.2% | 1,356,000 |
| 2014/05/02 | 1,733 | 1,742 | 1,711 | 1,725 | -37 | -2.1% | 1,600,000 |
| 2014/05/01 | 1,767 | 1,775 | 1,744 | 1,762 | -9 | -0.5% | 1,020,000 |
| 2014/04/30 | 1,752 | 1,773 | 1,745 | 1,771 | +17 | +1% | 647,000 |
| 2014/04/28 | 1,724 | 1,759 | 1,722 | 1,754 | +2 | +0.1% | 433,000 |
| 2014/04/25 | 1,739 | 1,766 | 1,734 | 1,752 | +25 | +1.4% | 847,000 |
| 2014/04/24 | 1,761 | 1,780 | 1,709 | 1,727 | -18 | -1% | 1,405,000 |
| 2014/04/23 | 1,716 | 1,746 | 1,709 | 1,745 | +25 | +1.5% | 866,000 |
| 2014/04/22 | 1,735 | 1,746 | 1,720 | 1,720 | -15 | -0.9% | 671,000 |
| 2014/04/21 | 1,744 | 1,759 | 1,722 | 1,735 | -17 | -1% | 797,000 |
| 2014/04/18 | 1,764 | 1,776 | 1,749 | 1,752 | +4 | +0.2% | 1,396,000 |
| 2014/04/17 | 1,731 | 1,759 | 1,727 | 1,748 | +4 | +0.2% | 1,773,000 |
| 2014/04/16 | 1,729 | 1,753 | 1,720 | 1,744 | +40 | +2.3% | 1,934,000 |
| 2014/04/15 | 1,698 | 1,708 | 1,682 | 1,704 | +30 | +1.8% | 1,478,000 |
| 2014/04/14 | 1,688 | 1,723 | 1,672 | 1,674 | +21 | +1.3% | 2,411,000 |
| 2014/04/11 | 1,622 | 1,658 | 1,603 | 1,653 | +15 | +0.9% | 3,084,000 |
| 2014/04/10 | 1,643 | 1,664 | 1,635 | 1,638 | +22 | +1.4% | 2,460,000 |
| 2014/04/09 | 1,601 | 1,626 | 1,567 | 1,616 | +14 | +0.9% | 2,856,000 |
| 2014/04/08 | 1,592 | 1,636 | 1,591 | 1,602 | +15 | +0.9% | 2,184,000 |
| 2014/04/07 | 1,561 | 1,588 | 1,556 | 1,587 | -4 | -0.3% | 1,623,000 |
| 2014/04/04 | 1,572 | 1,595 | 1,545 | 1,591 | +51 | +3.3% | 2,335,000 |
| 2014/04/03 | 1,538 | 1,553 | 1,529 | 1,540 | +17 | +1.1% | 1,127,000 |
| 2014/04/02 | 1,528 | 1,532 | 1,516 | 1,523 | +12 | +0.8% | 945,000 |
| 2014/04/01 | 1,528 | 1,534 | 1,505 | 1,511 | -26 | -1.7% | 1,469,000 |
| 2014/03/31 | 1,568 | 1,569 | 1,530 | 1,537 | -29 | -1.9% | 1,187,000 |
| 2014/03/28 | 1,533 | 1,570 | 1,524 | 1,566 | +40 | +2.6% | 1,258,000 |
| 2014/03/27 | 1,516 | 1,533 | 1,495 | 1,526 | -9 | -0.6% | 1,241,000 |
| 2014/03/26 | 1,526 | 1,548 | 1,501 | 1,535 | +31 | +2.1% | 2,722,000 |
2701～
2750
件表示中 / 3727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 | 494,300円 | +2.2% | +21.0% | 3.16% | 16.30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 | 735,000円 | +0.2% | +72.8% | 0.82% | 52.08倍 | 2.92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 | 170,200円 | +2.2% | +7.7% | 3.53% | 12.65倍 | 1.01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 | 187,300円 | -0.3% | +14.9% | 2.51% | 15.91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 | 326,400円 | +4.3% | -0.7% | 1.96% | 15.53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
