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 |
|---|---|---|---|---|---|---|---|
| 2024/06/13 | 4,779 | 4,782 | 4,687 | 4,698 | -83 | -1.7% | 313,500 |
| 2024/06/12 | 4,886 | 4,899 | 4,778 | 4,781 | -100 | -2% | 317,700 |
| 2024/06/11 | 4,879 | 4,949 | 4,867 | 4,881 | +5 | +0.1% | 247,100 |
| 2024/06/10 | 4,867 | 4,880 | 4,831 | 4,876 | +17 | +0.3% | 202,700 |
| 2024/06/07 | 4,825 | 4,862 | 4,801 | 4,859 | +52 | +1.1% | 258,600 |
| 2024/06/06 | 4,878 | 4,878 | 4,805 | 4,807 | -16 | -0.3% | 244,900 |
| 2024/06/05 | 4,789 | 4,852 | 4,760 | 4,823 | +8 | +0.2% | 308,900 |
| 2024/06/04 | 4,821 | 4,840 | 4,790 | 4,815 | -33 | -0.7% | 329,100 |
| 2024/06/03 | 4,835 | 4,881 | 4,835 | 4,848 | +31 | +0.6% | 208,000 |
| 2024/05/31 | 4,794 | 4,830 | 4,773 | 4,817 | +29 | +0.6% | 415,100 |
| 2024/05/30 | 4,748 | 4,817 | 4,737 | 4,788 | +2 | ±0% | 259,500 |
| 2024/05/29 | 4,800 | 4,815 | 4,758 | 4,786 | -35 | -0.7% | 339,200 |
| 2024/05/28 | 4,906 | 4,909 | 4,821 | 4,821 | -85 | -1.7% | 281,000 |
| 2024/05/27 | 4,894 | 4,929 | 4,878 | 4,906 | +15 | +0.3% | 169,000 |
| 2024/05/24 | 4,861 | 4,931 | 4,861 | 4,891 | -28 | -0.6% | 191,500 |
| 2024/05/23 | 4,900 | 4,932 | 4,861 | 4,919 | +37 | +0.8% | 239,200 |
| 2024/05/22 | 4,864 | 4,928 | 4,857 | 4,882 | +21 | +0.4% | 332,800 |
| 2024/05/21 | 4,921 | 4,952 | 4,860 | 4,861 | -80 | -1.6% | 304,800 |
| 2024/05/20 | 4,917 | 5,019 | 4,892 | 4,941 | +21 | +0.4% | 391,700 |
| 2024/05/17 | 4,780 | 4,929 | 4,777 | 4,920 | +74 | +1.5% | 490,900 |
| 2024/05/16 | 4,877 | 4,882 | 4,764 | 4,846 | -56 | -1.1% | 539,300 |
| 2024/05/15 | 4,974 | 4,974 | 4,880 | 4,902 | -117 | -2.3% | 581,400 |
| 2024/05/14 | 5,098 | 5,160 | 5,010 | 5,019 | -107 | -2.1% | 354,700 |
| 2024/05/13 | 5,000 | 5,185 | 5,000 | 5,126 | +137 | +2.7% | 523,200 |
| 2024/05/10 | 5,153 | 5,328 | 4,856 | 4,989 | -139 | -2.7% | 2,369,100 |
| 2024/05/09 | 5,084 | 5,172 | 5,059 | 5,128 | +43 | +0.8% | 293,000 |
| 2024/05/08 | 5,113 | 5,115 | 5,047 | 5,085 | -28 | -0.5% | 344,900 |
| 2024/05/07 | 5,161 | 5,161 | 5,074 | 5,113 | -73 | -1.4% | 300,200 |
| 2024/05/02 | 5,165 | 5,191 | 5,138 | 5,186 | +9 | +0.2% | 214,300 |
| 2024/05/01 | 5,155 | 5,188 | 5,130 | 5,177 | -8 | -0.2% | 231,200 |
| 2024/04/30 | 5,200 | 5,233 | 5,155 | 5,185 | +29 | +0.6% | 213,200 |
| 2024/04/26 | 5,100 | 5,156 | 5,080 | 5,156 | +10 | +0.2% | 338,000 |
| 2024/04/25 | 5,189 | 5,189 | 5,128 | 5,146 | -48 | -0.9% | 286,200 |
| 2024/04/24 | 5,231 | 5,239 | 5,161 | 5,194 | -50 | -1% | 381,300 |
| 2024/04/23 | 5,230 | 5,249 | 5,183 | 5,244 | +13 | +0.2% | 271,500 |
| 2024/04/22 | 5,224 | 5,272 | 5,185 | 5,231 | +82 | +1.6% | 404,200 |
| 2024/04/19 | 5,158 | 5,192 | 5,117 | 5,149 | -16 | -0.3% | 441,800 |
| 2024/04/18 | 5,064 | 5,186 | 5,044 | 5,165 | +131 | +2.6% | 396,800 |
| 2024/04/17 | 5,080 | 5,095 | 5,018 | 5,034 | -62 | -1.2% | 288,700 |
| 2024/04/16 | 5,158 | 5,172 | 5,072 | 5,096 | -57 | -1.1% | 279,000 |
| 2024/04/15 | 5,064 | 5,162 | 5,054 | 5,153 | +47 | +0.9% | 336,900 |
| 2024/04/12 | 5,100 | 5,123 | 5,063 | 5,106 | +60 | +1.2% | 353,700 |
| 2024/04/11 | 5,020 | 5,056 | 5,000 | 5,046 | -46 | -0.9% | 221,100 |
| 2024/04/10 | 5,079 | 5,122 | 5,067 | 5,092 | +23 | +0.5% | 225,200 |
| 2024/04/09 | 5,030 | 5,092 | 5,016 | 5,069 | +40 | +0.8% | 307,300 |
| 2024/04/08 | 4,997 | 5,053 | 4,988 | 5,029 | +76 | +1.5% | 271,900 |
| 2024/04/05 | 4,917 | 4,971 | 4,894 | 4,953 | -21 | -0.4% | 371,500 |
| 2024/04/04 | 4,985 | 5,000 | 4,954 | 4,974 | -9 | -0.2% | 374,900 |
| 2024/04/03 | 4,940 | 4,999 | 4,917 | 4,983 | +16 | +0.3% | 320,500 |
| 2024/04/02 | 5,010 | 5,065 | 4,955 | 4,967 | -49 | -1% | 357,800 |
251～
300
件表示中 / 3726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 | 495,700円 | +2.2% | +21.0% | 3.15% | 16.35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 | 750,000円 | +0.2% | +72.8% | 0.80% | 53.13倍 | 2.98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 | 171,400円 | +2.2% | +7.7% | 3.50% | 12.73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 | 326,200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
