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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 3,795 | 3,855 | 3,765 | 3,835 | +30 | +0.8% | 748,200 |
| 2023/05/11 | 3,925 | 3,965 | 3,805 | 3,805 | -140 | -3.5% | 853,600 |
| 2023/05/10 | 4,000 | 4,025 | 3,930 | 3,945 | -40 | -1% | 717,200 |
| 2023/05/09 | 3,970 | 4,000 | 3,960 | 3,985 | +25 | +0.6% | 434,800 |
| 2023/05/08 | 3,950 | 3,995 | 3,935 | 3,960 | -30 | -0.8% | 417,100 |
| 2023/05/02 | 4,005 | 4,005 | 3,955 | 3,990 | -10 | -0.3% | 356,300 |
| 2023/05/01 | 3,990 | 4,010 | 3,985 | 4,000 | +30 | +0.8% | 452,500 |
| 2023/04/28 | 3,955 | 3,970 | 3,935 | 3,970 | +50 | +1.3% | 411,800 |
| 2023/04/27 | 3,940 | 3,940 | 3,900 | 3,920 | -30 | -0.8% | 370,900 |
| 2023/04/26 | 3,950 | 3,970 | 3,935 | 3,950 | +10 | +0.3% | 386,100 |
| 2023/04/25 | 3,925 | 3,950 | 3,925 | 3,940 | +10 | +0.3% | 255,200 |
| 2023/04/24 | 3,920 | 3,930 | 3,890 | 3,930 | +35 | +0.9% | 275,300 |
| 2023/04/21 | 3,920 | 3,920 | 3,890 | 3,895 | -15 | -0.4% | 273,500 |
| 2023/04/20 | 3,890 | 3,915 | 3,880 | 3,910 | +20 | +0.5% | 235,500 |
| 2023/04/19 | 3,910 | 3,910 | 3,875 | 3,890 | -25 | -0.6% | 308,400 |
| 2023/04/18 | 3,890 | 3,920 | 3,880 | 3,915 | +40 | +1% | 297,000 |
| 2023/04/17 | 3,895 | 3,895 | 3,860 | 3,875 | -25 | -0.6% | 269,400 |
| 2023/04/14 | 3,855 | 3,905 | 3,850 | 3,900 | +15 | +0.4% | 494,000 |
| 2023/04/13 | 3,890 | 3,895 | 3,865 | 3,885 | +5 | +0.1% | 313,300 |
| 2023/04/12 | 3,900 | 3,910 | 3,870 | 3,880 | -5 | -0.1% | 287,500 |
| 2023/04/11 | 3,880 | 3,905 | 3,870 | 3,885 | ±0 | ±0% | 376,400 |
| 2023/04/10 | 3,920 | 3,920 | 3,875 | 3,885 | -10 | -0.3% | 244,500 |
| 2023/04/07 | 3,920 | 3,920 | 3,875 | 3,895 | -15 | -0.4% | 210,600 |
| 2023/04/06 | 3,890 | 3,930 | 3,870 | 3,910 | +35 | +0.9% | 473,100 |
| 2023/04/05 | 3,940 | 3,940 | 3,875 | 3,875 | -65 | -1.6% | 373,300 |
| 2023/04/04 | 3,900 | 3,940 | 3,880 | 3,940 | +55 | +1.4% | 400,800 |
| 2023/04/03 | 3,850 | 3,895 | 3,840 | 3,885 | +50 | +1.3% | 358,900 |
| 2023/03/31 | 3,860 | 3,870 | 3,830 | 3,835 | -15 | -0.4% | 571,000 |
| 2023/03/30 | 3,810 | 3,850 | 3,800 | 3,850 | -105 | -2.7% | 494,600 |
| 2023/03/29 | 3,925 | 3,965 | 3,905 | 3,955 | +30 | +0.8% | 644,000 |
| 2023/03/28 | 3,940 | 3,940 | 3,910 | 3,925 | -5 | -0.1% | 370,200 |
| 2023/03/27 | 3,965 | 3,970 | 3,930 | 3,930 | -15 | -0.4% | 392,700 |
| 2023/03/24 | 3,910 | 3,950 | 3,910 | 3,945 | +20 | +0.5% | 491,600 |
| 2023/03/23 | 3,855 | 3,940 | 3,845 | 3,925 | +100 | +2.6% | 710,700 |
| 2023/03/22 | 3,805 | 3,835 | 3,800 | 3,825 | +40 | +1.1% | 352,000 |
| 2023/03/20 | 3,820 | 3,840 | 3,785 | 3,785 | -20 | -0.5% | 341,600 |
| 2023/03/17 | 3,815 | 3,825 | 3,795 | 3,805 | -15 | -0.4% | 466,500 |
| 2023/03/16 | 3,785 | 3,835 | 3,780 | 3,820 | +15 | +0.4% | 527,000 |
| 2023/03/15 | 3,785 | 3,815 | 3,780 | 3,805 | +20 | +0.5% | 346,900 |
| 2023/03/14 | 3,785 | 3,810 | 3,765 | 3,785 | -20 | -0.5% | 464,800 |
| 2023/03/13 | 3,830 | 3,860 | 3,775 | 3,805 | -35 | -0.9% | 601,700 |
| 2023/03/10 | 3,845 | 3,860 | 3,820 | 3,840 | ±0 | ±0% | 698,100 |
| 2023/03/09 | 3,820 | 3,850 | 3,820 | 3,840 | +35 | +0.9% | 391,900 |
| 2023/03/08 | 3,775 | 3,805 | 3,775 | 3,805 | +30 | +0.8% | 225,400 |
| 2023/03/07 | 3,770 | 3,790 | 3,770 | 3,775 | +10 | +0.3% | 287,100 |
| 2023/03/06 | 3,760 | 3,795 | 3,760 | 3,765 | +10 | +0.3% | 303,400 |
| 2023/03/03 | 3,740 | 3,770 | 3,715 | 3,755 | +40 | +1.1% | 517,400 |
| 2023/03/02 | 3,730 | 3,745 | 3,710 | 3,715 | -5 | -0.1% | 392,900 |
| 2023/03/01 | 3,750 | 3,750 | 3,715 | 3,720 | -40 | -1.1% | 399,800 |
| 2023/02/28 | 3,825 | 3,845 | 3,755 | 3,760 | -75 | -2% | 536,800 |
251～
300
件表示中 / 3458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 | 494,100円 | +2.8% | -1.5% | 2.73% | 18.78倍 | 0.96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 |
| 山崎パン | 356,000円 | +4.0% | +12.0% | 0.79% | 22.90倍 | 1.80倍 |
|
パン大手で国内シェア４割。菓子パンが柱。コンビニも展開。子会社に不二家、サンデリカなど |
| 日清粉Ｇ | 186,200円 | -1.0% | 0.0% | 2.69% | 16.78倍 | 1.11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 | 374,000円 | +1.5% | +3.8% | 2.19% | 19.26倍 | 1.89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 | 312,300円 | +5.5% | +57.1% | 1.60% | 24.95倍 | 1.54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
