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 |
|---|---|---|---|---|---|---|---|
| 2013/02/22 | 1,371 | 1,396 | 1,370 | 1,393 | +17 | +1.2% | 1,151,000 |
| 2013/02/21 | 1,393 | 1,399 | 1,375 | 1,376 | -20 | -1.4% | 677,000 |
| 2013/02/20 | 1,390 | 1,396 | 1,371 | 1,396 | +11 | +0.8% | 1,100,000 |
| 2013/02/19 | 1,371 | 1,392 | 1,360 | 1,385 | +9 | +0.7% | 776,000 |
| 2013/02/18 | 1,349 | 1,385 | 1,347 | 1,376 | +54 | +4.1% | 1,097,000 |
| 2013/02/15 | 1,344 | 1,348 | 1,316 | 1,322 | -28 | -2.1% | 1,077,000 |
| 2013/02/14 | 1,350 | 1,358 | 1,340 | 1,350 | +1 | +0.1% | 1,041,000 |
| 2013/02/13 | 1,335 | 1,355 | 1,335 | 1,349 | +8 | +0.6% | 1,038,000 |
| 2013/02/12 | 1,350 | 1,357 | 1,332 | 1,341 | +23 | +1.7% | 908,000 |
| 2013/02/08 | 1,302 | 1,334 | 1,298 | 1,318 | -13 | -1% | 1,907,000 |
| 2013/02/07 | 1,335 | 1,346 | 1,325 | 1,331 | -15 | -1.1% | 1,075,000 |
| 2013/02/06 | 1,313 | 1,353 | 1,313 | 1,346 | +56 | +4.3% | 1,354,000 |
| 2013/02/05 | 1,300 | 1,311 | 1,285 | 1,290 | -21 | -1.6% | 1,332,000 |
| 2013/02/04 | 1,322 | 1,333 | 1,309 | 1,311 | -5 | -0.4% | 906,000 |
| 2013/02/01 | 1,246 | 1,326 | 1,246 | 1,316 | +79 | +6.4% | 2,107,000 |
| 2013/01/31 | 1,236 | 1,246 | 1,224 | 1,237 | -12 | -1% | 1,294,000 |
| 2013/01/30 | 1,237 | 1,249 | 1,228 | 1,249 | +13 | +1.1% | 1,318,000 |
| 2013/01/29 | 1,222 | 1,244 | 1,217 | 1,236 | -16 | -1.3% | 1,559,000 |
| 2013/01/28 | 1,271 | 1,278 | 1,250 | 1,252 | -15 | -1.2% | 956,000 |
| 2013/01/25 | 1,260 | 1,267 | 1,248 | 1,267 | +32 | +2.6% | 1,468,000 |
| 2013/01/24 | 1,220 | 1,239 | 1,219 | 1,235 | +15 | +1.2% | 754,000 |
| 2013/01/23 | 1,222 | 1,233 | 1,211 | 1,220 | -12 | -1% | 1,061,000 |
| 2013/01/22 | 1,252 | 1,254 | 1,221 | 1,232 | -12 | -1% | 1,218,000 |
| 2013/01/21 | 1,253 | 1,263 | 1,244 | 1,244 | -6 | -0.5% | 1,137,000 |
| 2013/01/18 | 1,231 | 1,250 | 1,231 | 1,250 | +32 | +2.6% | 1,175,000 |
| 2013/01/17 | 1,218 | 1,222 | 1,209 | 1,218 | -5 | -0.4% | 1,257,000 |
| 2013/01/16 | 1,239 | 1,248 | 1,221 | 1,223 | -7 | -0.6% | 1,896,000 |
| 2013/01/15 | 1,212 | 1,237 | 1,210 | 1,230 | +28 | +2.3% | 1,542,000 |
| 2013/01/11 | 1,202 | 1,208 | 1,199 | 1,202 | +2 | +0.2% | 1,482,000 |
| 2013/01/10 | 1,188 | 1,206 | 1,186 | 1,200 | +14 | +1.2% | 753,000 |
| 2013/01/09 | 1,177 | 1,193 | 1,173 | 1,186 | +2 | +0.2% | 1,445,000 |
| 2013/01/08 | 1,211 | 1,213 | 1,181 | 1,184 | -27 | -2.2% | 1,522,000 |
| 2013/01/07 | 1,209 | 1,218 | 1,204 | 1,211 | +2 | +0.2% | 845,000 |
| 2013/01/04 | 1,222 | 1,224 | 1,201 | 1,209 | +14 | +1.2% | 961,000 |
| 2012/12/28 | 1,200 | 1,202 | 1,186 | 1,195 | ±0 | ±0% | 963,000 |
| 2012/12/27 | 1,194 | 1,200 | 1,187 | 1,195 | +10 | +0.8% | 1,103,000 |
| 2012/12/26 | 1,182 | 1,186 | 1,161 | 1,185 | +14 | +1.2% | 1,231,000 |
| 2012/12/25 | 1,162 | 1,178 | 1,161 | 1,171 | +21 | +1.8% | 1,040,000 |
| 2012/12/21 | 1,183 | 1,185 | 1,150 | 1,150 | -25 | -2.1% | 1,772,000 |
| 2012/12/20 | 1,184 | 1,185 | 1,164 | 1,175 | -9 | -0.8% | 1,544,000 |
| 2012/12/19 | 1,184 | 1,189 | 1,174 | 1,184 | +7 | +0.6% | 1,556,000 |
| 2012/12/18 | 1,187 | 1,189 | 1,173 | 1,177 | -10 | -0.8% | 1,121,000 |
| 2012/12/17 | 1,190 | 1,192 | 1,179 | 1,187 | +15 | +1.3% | 1,271,000 |
| 2012/12/14 | 1,172 | 1,187 | 1,171 | 1,172 | ±0 | ±0% | 3,388,000 |
| 2012/12/13 | 1,187 | 1,192 | 1,167 | 1,172 | -8 | -0.7% | 2,142,000 |
| 2012/12/12 | 1,192 | 1,195 | 1,176 | 1,180 | -12 | -1% | 1,765,000 |
| 2012/12/11 | 1,211 | 1,211 | 1,192 | 1,192 | -19 | -1.6% | 1,426,000 |
| 2012/12/10 | 1,216 | 1,216 | 1,207 | 1,211 | +7 | +0.6% | 964,000 |
| 2012/12/07 | 1,219 | 1,224 | 1,203 | 1,204 | -15 | -1.2% | 1,885,000 |
| 2012/12/06 | 1,212 | 1,222 | 1,212 | 1,219 | +8 | +0.7% | 1,000,000 |
3051～
3100
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
