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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 1,033 | 1,040 | 1,024 | 1,039 | +10 | +1% | 520,000 |
| 2010/09/03 | 1,032 | 1,032 | 1,022 | 1,029 | +3 | +0.3% | 662,000 |
| 2010/09/02 | 1,020 | 1,030 | 1,003 | 1,026 | +16 | +1.6% | 924,000 |
| 2010/09/01 | 1,003 | 1,014 | 995 | 1,010 | +1 | +0.1% | 1,294,000 |
| 2010/08/31 | 1,004 | 1,013 | 997 | 1,009 | -13 | -1.3% | 1,173,000 |
| 2010/08/30 | 1,019 | 1,035 | 1,013 | 1,022 | +17 | +1.7% | 1,121,000 |
| 2010/08/27 | 990 | 1,010 | 990 | 1,005 | +9 | +0.9% | 1,003,000 |
| 2010/08/26 | 1,010 | 1,010 | 991 | 996 | -4 | -0.4% | 1,161,000 |
| 2010/08/25 | 1,007 | 1,016 | 996 | 1,000 | -26 | -2.5% | 1,760,000 |
| 2010/08/24 | 1,030 | 1,033 | 1,018 | 1,026 | -8 | -0.8% | 662,000 |
| 2010/08/23 | 1,029 | 1,043 | 1,029 | 1,034 | +6 | +0.6% | 758,000 |
| 2010/08/20 | 1,050 | 1,052 | 1,028 | 1,028 | -24 | -2.3% | 1,076,000 |
| 2010/08/19 | 1,049 | 1,053 | 1,042 | 1,052 | +2 | +0.2% | 1,049,000 |
| 2010/08/18 | 1,060 | 1,063 | 1,047 | 1,050 | +2 | +0.2% | 941,000 |
| 2010/08/17 | 1,049 | 1,054 | 1,047 | 1,048 | -5 | -0.5% | 834,000 |
| 2010/08/16 | 1,040 | 1,058 | 1,037 | 1,053 | -5 | -0.5% | 1,247,000 |
| 2010/08/13 | 1,046 | 1,063 | 1,046 | 1,058 | +11 | +1.1% | 1,733,000 |
| 2010/08/12 | 1,036 | 1,050 | 1,036 | 1,047 | +5 | +0.5% | 1,519,000 |
| 2010/08/11 | 1,063 | 1,065 | 1,040 | 1,042 | -25 | -2.3% | 1,454,000 |
| 2010/08/10 | 1,063 | 1,079 | 1,055 | 1,067 | +21 | +2% | 2,278,000 |
| 2010/08/09 | 1,066 | 1,104 | 1,037 | 1,046 | -77 | -6.9% | 4,361,000 |
| 2010/08/06 | 1,108 | 1,132 | 1,108 | 1,123 | +2 | +0.2% | 994,000 |
| 2010/08/05 | 1,126 | 1,141 | 1,116 | 1,121 | +10 | +0.9% | 1,409,000 |
| 2010/08/04 | 1,120 | 1,125 | 1,105 | 1,111 | -18 | -1.6% | 970,000 |
| 2010/08/03 | 1,129 | 1,142 | 1,121 | 1,129 | +6 | +0.5% | 1,312,000 |
| 2010/08/02 | 1,138 | 1,147 | 1,123 | 1,123 | -14 | -1.2% | 1,219,000 |
| 2010/07/30 | 1,165 | 1,166 | 1,135 | 1,137 | -27 | -2.3% | 1,092,000 |
| 2010/07/29 | 1,174 | 1,188 | 1,162 | 1,164 | -8 | -0.7% | 1,252,000 |
| 2010/07/28 | 1,163 | 1,177 | 1,158 | 1,172 | +20 | +1.7% | 962,000 |
| 2010/07/27 | 1,162 | 1,162 | 1,148 | 1,152 | -12 | -1% | 626,000 |
| 2010/07/26 | 1,168 | 1,170 | 1,159 | 1,164 | ±0 | ±0% | 418,000 |
| 2010/07/23 | 1,161 | 1,171 | 1,149 | 1,164 | +23 | +2% | 718,000 |
| 2010/07/22 | 1,141 | 1,155 | 1,136 | 1,141 | +1 | +0.1% | 924,000 |
| 2010/07/21 | 1,146 | 1,167 | 1,137 | 1,140 | +11 | +1% | 1,116,000 |
| 2010/07/20 | 1,112 | 1,140 | 1,112 | 1,129 | +6 | +0.5% | 627,000 |
| 2010/07/16 | 1,145 | 1,160 | 1,122 | 1,123 | -27 | -2.3% | 856,000 |
| 2010/07/15 | 1,139 | 1,153 | 1,139 | 1,150 | -3 | -0.3% | 802,000 |
| 2010/07/14 | 1,155 | 1,163 | 1,149 | 1,153 | +11 | +1% | 1,029,000 |
| 2010/07/13 | 1,153 | 1,153 | 1,140 | 1,142 | -4 | -0.3% | 568,000 |
| 2010/07/12 | 1,145 | 1,156 | 1,143 | 1,146 | -5 | -0.4% | 702,000 |
| 2010/07/09 | 1,151 | 1,155 | 1,136 | 1,151 | +19 | +1.7% | 1,534,000 |
| 2010/07/08 | 1,136 | 1,136 | 1,125 | 1,132 | +18 | +1.6% | 780,000 |
| 2010/07/07 | 1,111 | 1,115 | 1,105 | 1,114 | +4 | +0.4% | 676,000 |
| 2010/07/06 | 1,099 | 1,114 | 1,098 | 1,110 | -2 | -0.2% | 752,000 |
| 2010/07/05 | 1,101 | 1,112 | 1,096 | 1,112 | +19 | +1.7% | 670,000 |
| 2010/07/02 | 1,092 | 1,097 | 1,088 | 1,093 | +5 | +0.5% | 1,010,000 |
| 2010/07/01 | 1,088 | 1,101 | 1,085 | 1,088 | -16 | -1.4% | 624,000 |
| 2010/06/30 | 1,099 | 1,108 | 1,094 | 1,104 | -25 | -2.2% | 1,418,000 |
| 2010/06/29 | 1,140 | 1,144 | 1,126 | 1,129 | -16 | -1.4% | 559,000 |
| 2010/06/28 | 1,142 | 1,153 | 1,141 | 1,145 | +2 | +0.2% | 544,000 |
3351～
3400
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
