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 |
|---|---|---|---|---|---|---|---|
| 2013/12/12 | 1,664 | 1,681 | 1,664 | 1,671 | -7 | -0.4% | 666,000 |
| 2013/12/11 | 1,666 | 1,687 | 1,666 | 1,678 | +3 | +0.2% | 1,071,000 |
| 2013/12/10 | 1,673 | 1,680 | 1,662 | 1,675 | +5 | +0.3% | 1,054,000 |
| 2013/12/09 | 1,673 | 1,675 | 1,658 | 1,670 | +19 | +1.2% | 859,000 |
| 2013/12/06 | 1,611 | 1,658 | 1,611 | 1,651 | +29 | +1.8% | 1,105,000 |
| 2013/12/05 | 1,625 | 1,641 | 1,615 | 1,622 | -14 | -0.9% | 1,115,000 |
| 2013/12/04 | 1,641 | 1,662 | 1,630 | 1,636 | -29 | -1.7% | 1,571,000 |
| 2013/12/03 | 1,687 | 1,695 | 1,651 | 1,665 | +13 | +0.8% | 1,703,000 |
| 2013/12/02 | 1,640 | 1,659 | 1,625 | 1,652 | -2 | -0.1% | 1,472,000 |
| 2013/11/29 | 1,661 | 1,672 | 1,645 | 1,654 | -8 | -0.5% | 1,271,000 |
| 2013/11/28 | 1,629 | 1,672 | 1,622 | 1,662 | +46 | +2.8% | 1,726,000 |
| 2013/11/27 | 1,600 | 1,618 | 1,594 | 1,616 | +35 | +2.2% | 1,699,000 |
| 2013/11/26 | 1,592 | 1,604 | 1,580 | 1,581 | -29 | -1.8% | 682,000 |
| 2013/11/25 | 1,605 | 1,610 | 1,595 | 1,610 | +16 | +1% | 551,000 |
| 2013/11/22 | 1,598 | 1,603 | 1,580 | 1,594 | +2 | +0.1% | 1,126,000 |
| 2013/11/21 | 1,570 | 1,595 | 1,570 | 1,592 | +38 | +2.4% | 1,075,000 |
| 2013/11/20 | 1,570 | 1,570 | 1,550 | 1,554 | -12 | -0.8% | 649,000 |
| 2013/11/19 | 1,552 | 1,569 | 1,545 | 1,566 | +5 | +0.3% | 1,395,000 |
| 2013/11/18 | 1,582 | 1,591 | 1,551 | 1,561 | -17 | -1.1% | 1,851,000 |
| 2013/11/15 | 1,580 | 1,584 | 1,549 | 1,578 | +8 | +0.5% | 1,620,000 |
| 2013/11/14 | 1,550 | 1,590 | 1,544 | 1,570 | +27 | +1.7% | 1,338,000 |
| 2013/11/13 | 1,533 | 1,547 | 1,533 | 1,543 | -4 | -0.3% | 1,034,000 |
| 2013/11/12 | 1,519 | 1,547 | 1,510 | 1,547 | +31 | +2% | 2,172,000 |
| 2013/11/11 | 1,486 | 1,520 | 1,480 | 1,516 | +40 | +2.7% | 1,723,000 |
| 2013/11/08 | 1,469 | 1,485 | 1,458 | 1,476 | -6 | -0.4% | 904,000 |
| 2013/11/07 | 1,491 | 1,498 | 1,481 | 1,482 | -3 | -0.2% | 536,000 |
| 2013/11/06 | 1,484 | 1,504 | 1,472 | 1,485 | -15 | -1% | 1,014,000 |
| 2013/11/05 | 1,517 | 1,523 | 1,495 | 1,500 | -24 | -1.6% | 1,192,000 |
| 2013/11/01 | 1,485 | 1,541 | 1,475 | 1,524 | +90 | +6.3% | 2,946,000 |
| 2013/10/31 | 1,423 | 1,444 | 1,422 | 1,434 | -12 | -0.8% | 1,366,000 |
| 2013/10/30 | 1,430 | 1,451 | 1,419 | 1,446 | +22 | +1.5% | 2,147,000 |
| 2013/10/29 | 1,404 | 1,429 | 1,401 | 1,424 | +7 | +0.5% | 1,116,000 |
| 2013/10/28 | 1,384 | 1,419 | 1,380 | 1,417 | +38 | +2.8% | 960,000 |
| 2013/10/25 | 1,410 | 1,413 | 1,378 | 1,379 | -37 | -2.6% | 889,000 |
| 2013/10/24 | 1,407 | 1,416 | 1,397 | 1,416 | +4 | +0.3% | 635,000 |
| 2013/10/23 | 1,432 | 1,439 | 1,409 | 1,412 | -20 | -1.4% | 1,089,000 |
| 2013/10/22 | 1,423 | 1,441 | 1,419 | 1,432 | +5 | +0.4% | 565,000 |
| 2013/10/21 | 1,413 | 1,432 | 1,411 | 1,427 | +12 | +0.8% | 709,000 |
| 2013/10/18 | 1,413 | 1,420 | 1,405 | 1,415 | -2 | -0.1% | 657,000 |
| 2013/10/17 | 1,407 | 1,420 | 1,397 | 1,417 | +21 | +1.5% | 844,000 |
| 2013/10/16 | 1,388 | 1,403 | 1,376 | 1,396 | +7 | +0.5% | 749,000 |
| 2013/10/15 | 1,372 | 1,392 | 1,372 | 1,389 | +21 | +1.5% | 1,070,000 |
| 2013/10/11 | 1,374 | 1,384 | 1,362 | 1,368 | +16 | +1.2% | 1,825,000 |
| 2013/10/10 | 1,349 | 1,353 | 1,335 | 1,352 | +10 | +0.7% | 1,099,000 |
| 2013/10/09 | 1,309 | 1,344 | 1,299 | 1,342 | +34 | +2.6% | 1,549,000 |
| 2013/10/08 | 1,309 | 1,313 | 1,292 | 1,308 | -15 | -1.1% | 1,180,000 |
| 2013/10/07 | 1,334 | 1,340 | 1,310 | 1,323 | -8 | -0.6% | 1,520,000 |
| 2013/10/04 | 1,331 | 1,345 | 1,326 | 1,331 | -12 | -0.9% | 1,313,000 |
| 2013/10/03 | 1,363 | 1,378 | 1,342 | 1,343 | -28 | -2% | 1,692,000 |
| 2013/10/02 | 1,395 | 1,398 | 1,364 | 1,371 | -16 | -1.2% | 1,630,000 |
2851～
2900
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
