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 |
|---|---|---|---|---|---|---|---|
| 2014/05/16 | 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 |
| 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 |
2751～
2800
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 | 546,600円 | +2.2% | +21.0% | 2.85% | 17.95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 | 417,300円 | +4.3% | -0.7% | 1.53% | 19.65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 | 710,800円 | +0.2% | +72.8% | 0.84% | 50.38倍 | 2.87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 | 175,100円 | +2.2% | +7.7% | 3.43% | 13.01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 | 259,300円 | +1.5% | - | 2.20% | - | 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
