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 |
|---|---|---|---|---|---|---|---|
| 2014/04/16 | 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 |
| 2014/03/25 | 1,467 | 1,518 | 1,466 | 1,504 | -33 | -2.1% | 2,324,000 |
| 2014/03/24 | 1,575 | 1,587 | 1,534 | 1,537 | -12 | -0.8% | 2,128,000 |
| 2014/03/20 | 1,587 | 1,593 | 1,536 | 1,549 | -20 | -1.3% | 1,740,000 |
| 2014/03/19 | 1,600 | 1,603 | 1,560 | 1,569 | -13 | -0.8% | 2,163,000 |
| 2014/03/18 | 1,647 | 1,659 | 1,578 | 1,582 | -56 | -3.4% | 2,460,000 |
| 2014/03/17 | 1,614 | 1,654 | 1,607 | 1,638 | +24 | +1.5% | 1,709,000 |
| 2014/03/14 | 1,630 | 1,659 | 1,610 | 1,614 | -43 | -2.6% | 3,698,000 |
| 2014/03/13 | 1,649 | 1,676 | 1,635 | 1,657 | +8 | +0.5% | 1,134,000 |
| 2014/03/12 | 1,689 | 1,689 | 1,644 | 1,649 | -45 | -2.7% | 1,698,000 |
| 2014/03/11 | 1,681 | 1,702 | 1,680 | 1,694 | +22 | +1.3% | 1,277,000 |
| 2014/03/10 | 1,699 | 1,718 | 1,655 | 1,672 | +13 | +0.8% | 4,531,000 |
| 2014/03/07 | 1,656 | 1,662 | 1,646 | 1,659 | ±0 | ±0% | 796,000 |
| 2014/03/06 | 1,659 | 1,667 | 1,635 | 1,659 | +23 | +1.4% | 1,083,000 |
| 2014/03/05 | 1,645 | 1,669 | 1,629 | 1,636 | +11 | +0.7% | 1,171,000 |
| 2014/03/04 | 1,610 | 1,630 | 1,603 | 1,625 | +6 | +0.4% | 773,000 |
| 2014/03/03 | 1,620 | 1,624 | 1,591 | 1,619 | -13 | -0.8% | 1,347,000 |
| 2014/02/28 | 1,653 | 1,655 | 1,621 | 1,632 | -12 | -0.7% | 884,000 |
| 2014/02/27 | 1,648 | 1,665 | 1,632 | 1,644 | +5 | +0.3% | 1,492,000 |
| 2014/02/26 | 1,622 | 1,658 | 1,619 | 1,639 | +7 | +0.4% | 1,232,000 |
| 2014/02/25 | 1,626 | 1,637 | 1,621 | 1,632 | +1 | +0.1% | 1,172,000 |
| 2014/02/24 | 1,637 | 1,644 | 1,612 | 1,631 | -6 | -0.4% | 1,257,000 |
| 2014/02/21 | 1,603 | 1,642 | 1,601 | 1,637 | +55 | +3.5% | 1,472,000 |
| 2014/02/20 | 1,626 | 1,626 | 1,573 | 1,582 | -34 | -2.1% | 1,829,000 |
| 2014/02/19 | 1,607 | 1,620 | 1,593 | 1,616 | +7 | +0.4% | 1,652,000 |
| 2014/02/18 | 1,578 | 1,613 | 1,573 | 1,609 | +38 | +2.4% | 2,500,000 |
| 2014/02/17 | 1,547 | 1,598 | 1,543 | 1,571 | +33 | +2.1% | 3,295,000 |
| 2014/02/14 | 1,566 | 1,588 | 1,513 | 1,538 | -58 | -3.6% | 5,285,000 |
| 2014/02/13 | 1,647 | 1,653 | 1,587 | 1,596 | -67 | -4% | 3,468,000 |
| 2014/02/12 | 1,671 | 1,679 | 1,645 | 1,663 | -48 | -2.8% | 2,051,000 |
| 2014/02/10 | 1,710 | 1,745 | 1,690 | 1,711 | +17 | +1% | 1,368,000 |
| 2014/02/07 | 1,698 | 1,710 | 1,679 | 1,694 | +20 | +1.2% | 1,217,000 |
| 2014/02/06 | 1,695 | 1,714 | 1,672 | 1,674 | -24 | -1.4% | 1,114,000 |
| 2014/02/05 | 1,671 | 1,716 | 1,665 | 1,698 | +31 | +1.9% | 1,870,000 |
| 2014/02/04 | 1,685 | 1,720 | 1,661 | 1,667 | -74 | -4.3% | 1,751,000 |
2701～
2750
件表示中 / 3693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 | 547,800円 | +5.1% | -6.4% | 2.46% | 20.84倍 | 1.04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 |
| 山崎パン | 338,900円 | +2.5% | +3.9% | 1.48% | 18.09倍 | 1.62倍 |
|
パン大手で国内シェア４割。菓子パンが柱。コンビニも展開。子会社に不二家、サンデリカなど |
| サッポロＨＤ | 800,000円 | +0.2% | +72.8% | 0.75% | 56.67倍 | 3.18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 | 184,800円 | +1.4% | +6.0% | 2.98% | 13.73倍 | 1.08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 | 197,800円 | +2.9% | +7.7% | 2.33% | 19.06倍 | 1.89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
