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 |
|---|---|---|---|---|---|---|---|
| 2011/07/29 | 1,078 | 1,091 | 1,071 | 1,075 | +2 | +0.2% | 2,192,000 |
| 2011/07/28 | 1,077 | 1,080 | 1,069 | 1,073 | -15 | -1.4% | 1,258,000 |
| 2011/07/27 | 1,074 | 1,090 | 1,073 | 1,088 | +19 | +1.8% | 2,293,000 |
| 2011/07/26 | 1,067 | 1,076 | 1,067 | 1,069 | ±0 | ±0% | 1,546,000 |
| 2011/07/25 | 1,065 | 1,075 | 1,065 | 1,069 | -5 | -0.5% | 1,073,000 |
| 2011/07/22 | 1,070 | 1,078 | 1,061 | 1,074 | -4 | -0.4% | 2,303,000 |
| 2011/07/21 | 1,069 | 1,086 | 1,059 | 1,078 | +10 | +0.9% | 3,356,000 |
| 2011/07/20 | 1,083 | 1,088 | 1,063 | 1,068 | -14 | -1.3% | 3,272,000 |
| 2011/07/19 | 1,125 | 1,125 | 1,073 | 1,082 | -47 | -4.2% | 4,336,000 |
| 2011/07/15 | 1,125 | 1,136 | 1,122 | 1,129 | -7 | -0.6% | 1,853,000 |
| 2011/07/14 | 1,131 | 1,140 | 1,123 | 1,136 | -6 | -0.5% | 1,151,000 |
| 2011/07/13 | 1,140 | 1,144 | 1,132 | 1,142 | -2 | -0.2% | 972,000 |
| 2011/07/12 | 1,130 | 1,145 | 1,127 | 1,144 | -2 | -0.2% | 1,185,000 |
| 2011/07/11 | 1,148 | 1,156 | 1,141 | 1,146 | -10 | -0.9% | 1,109,000 |
| 2011/07/08 | 1,180 | 1,180 | 1,152 | 1,156 | -5 | -0.4% | 1,787,000 |
| 2011/07/07 | 1,143 | 1,165 | 1,143 | 1,161 | +5 | +0.4% | 1,207,000 |
| 2011/07/06 | 1,141 | 1,156 | 1,141 | 1,156 | +9 | +0.8% | 1,351,000 |
| 2011/07/05 | 1,146 | 1,155 | 1,146 | 1,147 | -5 | -0.4% | 732,000 |
| 2011/07/04 | 1,175 | 1,175 | 1,148 | 1,152 | -13 | -1.1% | 1,119,000 |
| 2011/07/01 | 1,160 | 1,167 | 1,150 | 1,165 | +15 | +1.3% | 1,408,000 |
| 2011/06/30 | 1,135 | 1,152 | 1,128 | 1,150 | +22 | +2% | 1,686,000 |
| 2011/06/29 | 1,123 | 1,129 | 1,118 | 1,128 | +17 | +1.5% | 652,000 |
| 2011/06/28 | 1,112 | 1,124 | 1,107 | 1,111 | -1 | -0.1% | 710,000 |
| 2011/06/27 | 1,115 | 1,118 | 1,110 | 1,112 | -12 | -1.1% | 794,000 |
| 2011/06/24 | 1,120 | 1,129 | 1,116 | 1,124 | +3 | +0.3% | 818,000 |
| 2011/06/23 | 1,127 | 1,132 | 1,119 | 1,121 | -23 | -2% | 1,188,000 |
| 2011/06/22 | 1,133 | 1,144 | 1,130 | 1,144 | +20 | +1.8% | 1,373,000 |
| 2011/06/21 | 1,121 | 1,133 | 1,117 | 1,124 | +7 | +0.6% | 1,177,000 |
| 2011/06/20 | 1,110 | 1,120 | 1,105 | 1,117 | +19 | +1.7% | 1,310,000 |
| 2011/06/17 | 1,104 | 1,104 | 1,086 | 1,098 | +16 | +1.5% | 2,045,000 |
| 2011/06/16 | 1,102 | 1,107 | 1,074 | 1,082 | -21 | -1.9% | 1,071,000 |
| 2011/06/15 | 1,085 | 1,104 | 1,078 | 1,103 | +15 | +1.4% | 1,040,000 |
| 2011/06/14 | 1,087 | 1,096 | 1,078 | 1,088 | -2 | -0.2% | 1,242,000 |
| 2011/06/13 | 1,080 | 1,090 | 1,073 | 1,090 | -2 | -0.2% | 759,000 |
| 2011/06/10 | 1,088 | 1,099 | 1,082 | 1,092 | +17 | +1.6% | 3,215,000 |
| 2011/06/09 | 1,079 | 1,080 | 1,063 | 1,075 | ±0 | ±0% | 1,550,000 |
| 2011/06/08 | 1,094 | 1,094 | 1,067 | 1,075 | -18 | -1.6% | 2,005,000 |
| 2011/06/07 | 1,085 | 1,093 | 1,076 | 1,093 | +5 | +0.5% | 1,308,000 |
| 2011/06/06 | 1,105 | 1,108 | 1,080 | 1,088 | -16 | -1.4% | 1,277,000 |
| 2011/06/03 | 1,117 | 1,123 | 1,101 | 1,104 | -13 | -1.2% | 1,424,000 |
| 2011/06/02 | 1,125 | 1,133 | 1,113 | 1,117 | -20 | -1.8% | 2,016,000 |
| 2011/06/01 | 1,142 | 1,142 | 1,123 | 1,137 | -5 | -0.4% | 1,583,000 |
| 2011/05/31 | 1,119 | 1,144 | 1,113 | 1,142 | +27 | +2.4% | 1,333,000 |
| 2011/05/30 | 1,118 | 1,118 | 1,100 | 1,115 | +10 | +0.9% | 1,063,000 |
| 2011/05/27 | 1,115 | 1,119 | 1,102 | 1,105 | -18 | -1.6% | 1,089,000 |
| 2011/05/26 | 1,115 | 1,131 | 1,112 | 1,123 | +17 | +1.5% | 1,179,000 |
| 2011/05/25 | 1,105 | 1,116 | 1,097 | 1,106 | +5 | +0.5% | 713,000 |
| 2011/05/24 | 1,099 | 1,102 | 1,088 | 1,101 | -2 | -0.2% | 1,109,000 |
| 2011/05/23 | 1,108 | 1,118 | 1,100 | 1,103 | -15 | -1.3% | 795,000 |
| 2011/05/20 | 1,127 | 1,135 | 1,115 | 1,118 | -19 | -1.7% | 914,000 |
3401～
3450
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 | 497,500円 | +2.2% | +21.0% | 3.14% | 16.41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 | 743,400円 | +0.2% | +72.8% | 0.81% | 52.66倍 | 2.95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 | 171,300円 | +2.2% | +7.7% | 3.50% | 12.72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 | 187,800円 | -0.3% | +14.9% | 2.50% | 15.95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 | 324,600円 | +4.3% | -0.7% | 1.97% | 15.45倍 | 1.49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
