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 |
|---|---|---|---|---|---|---|---|
| 2013/10/01 | 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 |
| 2013/08/09 | 1,455 | 1,460 | 1,435 | 1,451 | +4 | +0.3% | 942,000 |
| 2013/08/08 | 1,457 | 1,480 | 1,441 | 1,447 | -9 | -0.6% | 712,000 |
| 2013/08/07 | 1,461 | 1,481 | 1,450 | 1,456 | -42 | -2.8% | 958,000 |
| 2013/08/06 | 1,498 | 1,520 | 1,467 | 1,498 | +2 | +0.1% | 1,117,000 |
| 2013/08/05 | 1,506 | 1,512 | 1,491 | 1,496 | -24 | -1.6% | 894,000 |
| 2013/08/02 | 1,472 | 1,526 | 1,463 | 1,520 | +91 | +6.4% | 2,259,000 |
| 2013/08/01 | 1,470 | 1,471 | 1,396 | 1,429 | -81 | -5.4% | 3,200,000 |
| 2013/07/31 | 1,506 | 1,534 | 1,492 | 1,510 | -24 | -1.6% | 1,169,000 |
| 2013/07/30 | 1,534 | 1,546 | 1,522 | 1,534 | +1 | +0.1% | 875,000 |
| 2013/07/29 | 1,543 | 1,554 | 1,530 | 1,533 | -32 | -2% | 904,000 |
| 2013/07/26 | 1,574 | 1,581 | 1,548 | 1,565 | -23 | -1.4% | 1,266,000 |
| 2013/07/25 | 1,598 | 1,601 | 1,571 | 1,588 | -17 | -1.1% | 1,356,000 |
| 2013/07/24 | 1,625 | 1,625 | 1,598 | 1,605 | -40 | -2.4% | 1,350,000 |
| 2013/07/23 | 1,627 | 1,666 | 1,625 | 1,645 | +8 | +0.5% | 1,004,000 |
| 2013/07/22 | 1,641 | 1,655 | 1,614 | 1,637 | +7 | +0.4% | 971,000 |
2901～
2950
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
