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 |
|---|---|---|---|---|---|---|---|
| 2013/10/23 | 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 |
| 2013/10/01 | 1,409 | 1,409 | 1,383 | 1,387 | -18 | -1.3% | 1,183,000 |
| 2013/09/30 | 1,402 | 1,415 | 1,380 | 1,405 | -12 | -0.8% | 1,570,000 |
| 2013/09/27 | 1,431 | 1,441 | 1,406 | 1,417 | -30 | -2.1% | 1,485,000 |
| 2013/09/26 | 1,422 | 1,447 | 1,404 | 1,447 | +27 | +1.9% | 949,000 |
| 2013/09/25 | 1,417 | 1,429 | 1,409 | 1,420 | +4 | +0.3% | 854,000 |
| 2013/09/24 | 1,420 | 1,428 | 1,407 | 1,416 | -8 | -0.6% | 501,000 |
| 2013/09/20 | 1,423 | 1,432 | 1,418 | 1,424 | +6 | +0.4% | 1,184,000 |
| 2013/09/19 | 1,426 | 1,426 | 1,410 | 1,418 | +8 | +0.6% | 733,000 |
| 2013/09/18 | 1,406 | 1,420 | 1,397 | 1,410 | +15 | +1.1% | 524,000 |
| 2013/09/17 | 1,411 | 1,422 | 1,393 | 1,395 | -15 | -1.1% | 751,000 |
| 2013/09/13 | 1,396 | 1,415 | 1,392 | 1,410 | +6 | +0.4% | 2,237,000 |
| 2013/09/12 | 1,410 | 1,419 | 1,401 | 1,404 | -6 | -0.4% | 711,000 |
| 2013/09/11 | 1,425 | 1,433 | 1,409 | 1,410 | -12 | -0.8% | 669,000 |
| 2013/09/10 | 1,428 | 1,430 | 1,414 | 1,422 | +11 | +0.8% | 794,000 |
| 2013/09/09 | 1,438 | 1,445 | 1,405 | 1,411 | ±0 | ±0% | 1,591,000 |
| 2013/09/06 | 1,447 | 1,447 | 1,398 | 1,411 | -37 | -2.6% | 1,223,000 |
| 2013/09/05 | 1,466 | 1,466 | 1,437 | 1,448 | -18 | -1.2% | 672,000 |
| 2013/09/04 | 1,445 | 1,470 | 1,432 | 1,466 | -3 | -0.2% | 902,000 |
| 2013/09/03 | 1,428 | 1,470 | 1,428 | 1,469 | +52 | +3.7% | 1,710,000 |
| 2013/09/02 | 1,395 | 1,423 | 1,379 | 1,417 | +36 | +2.6% | 797,000 |
| 2013/08/30 | 1,398 | 1,400 | 1,362 | 1,381 | -4 | -0.3% | 903,000 |
| 2013/08/29 | 1,384 | 1,390 | 1,371 | 1,385 | ±0 | ±0% | 531,000 |
| 2013/08/28 | 1,391 | 1,397 | 1,361 | 1,385 | -13 | -0.9% | 1,210,000 |
| 2013/08/27 | 1,406 | 1,421 | 1,391 | 1,398 | -8 | -0.6% | 729,000 |
| 2013/08/26 | 1,425 | 1,433 | 1,401 | 1,406 | -17 | -1.2% | 519,000 |
| 2013/08/23 | 1,430 | 1,436 | 1,417 | 1,423 | +9 | +0.6% | 686,000 |
| 2013/08/22 | 1,414 | 1,418 | 1,391 | 1,414 | -10 | -0.7% | 1,080,000 |
| 2013/08/21 | 1,426 | 1,428 | 1,402 | 1,424 | +5 | +0.4% | 614,000 |
| 2013/08/20 | 1,445 | 1,450 | 1,416 | 1,419 | -35 | -2.4% | 1,167,000 |
| 2013/08/19 | 1,467 | 1,469 | 1,441 | 1,454 | -9 | -0.6% | 851,000 |
| 2013/08/16 | 1,456 | 1,475 | 1,456 | 1,463 | -12 | -0.8% | 619,000 |
| 2013/08/15 | 1,491 | 1,498 | 1,468 | 1,475 | -29 | -1.9% | 612,000 |
| 2013/08/14 | 1,489 | 1,508 | 1,480 | 1,504 | +16 | +1.1% | 910,000 |
| 2013/08/13 | 1,462 | 1,489 | 1,458 | 1,488 | +48 | +3.3% | 628,000 |
| 2013/08/12 | 1,447 | 1,449 | 1,430 | 1,440 | -11 | -0.8% | 530,000 |
2851～
2900
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 | 497,800円 | +2.2% | +21.0% | 3.13% | 16.42倍 | 0.94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 | 742,400円 | +0.2% | +72.8% | 0.81% | 52.60倍 | 2.95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 | 171,000円 | +2.2% | +7.7% | 3.51% | 12.71倍 | 1.02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 | 188,100円 | -0.3% | +14.9% | 2.50% | 15.98倍 | 1.81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 | 326,300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
