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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 1,134 | 1,160 | 1,126 | 1,158 | +16 | +1.4% | 1,130,000 |
| 2010/06/16 | 1,151 | 1,152 | 1,130 | 1,142 | +17 | +1.5% | 968,000 |
| 2010/06/15 | 1,122 | 1,125 | 1,117 | 1,125 | -7 | -0.6% | 558,000 |
| 2010/06/14 | 1,117 | 1,132 | 1,117 | 1,132 | +18 | +1.6% | 730,000 |
| 2010/06/11 | 1,125 | 1,126 | 1,106 | 1,114 | +8 | +0.7% | 4,145,000 |
| 2010/06/10 | 1,107 | 1,113 | 1,101 | 1,106 | +19 | +1.7% | 734,000 |
| 2010/06/09 | 1,065 | 1,091 | 1,059 | 1,087 | -4 | -0.4% | 1,717,000 |
| 2010/06/08 | 1,076 | 1,097 | 1,070 | 1,091 | -15 | -1.4% | 1,350,000 |
| 2010/06/07 | 1,112 | 1,114 | 1,104 | 1,106 | -36 | -3.2% | 970,000 |
| 2010/06/04 | 1,139 | 1,150 | 1,137 | 1,142 | +3 | +0.3% | 853,000 |
| 2010/06/03 | 1,142 | 1,145 | 1,126 | 1,139 | +8 | +0.7% | 737,000 |
| 2010/06/02 | 1,118 | 1,146 | 1,118 | 1,131 | +1 | +0.1% | 1,023,000 |
| 2010/06/01 | 1,141 | 1,141 | 1,126 | 1,130 | -7 | -0.6% | 889,000 |
| 2010/05/31 | 1,111 | 1,141 | 1,108 | 1,137 | +24 | +2.2% | 865,000 |
| 2010/05/28 | 1,130 | 1,132 | 1,106 | 1,113 | -7 | -0.6% | 1,793,000 |
| 2010/05/27 | 1,118 | 1,127 | 1,103 | 1,120 | +3 | +0.3% | 1,682,000 |
| 2010/05/26 | 1,123 | 1,129 | 1,109 | 1,117 | +17 | +1.5% | 1,686,000 |
| 2010/05/25 | 1,104 | 1,105 | 1,095 | 1,100 | -15 | -1.3% | 1,120,000 |
| 2010/05/24 | 1,110 | 1,125 | 1,110 | 1,115 | -5 | -0.4% | 1,283,000 |
| 2010/05/21 | 1,137 | 1,142 | 1,117 | 1,120 | -46 | -3.9% | 1,467,000 |
| 2010/05/20 | 1,184 | 1,188 | 1,162 | 1,166 | +12 | +1% | 2,313,000 |
| 2010/05/19 | 1,130 | 1,155 | 1,123 | 1,154 | +16 | +1.4% | 2,301,000 |
| 2010/05/18 | 1,129 | 1,142 | 1,126 | 1,138 | +22 | +2% | 1,446,000 |
| 2010/05/17 | 1,120 | 1,126 | 1,107 | 1,116 | -24 | -2.1% | 1,778,000 |
| 2010/05/14 | 1,133 | 1,145 | 1,128 | 1,140 | -20 | -1.7% | 1,936,000 |
| 2010/05/13 | 1,155 | 1,179 | 1,151 | 1,160 | +20 | +1.8% | 1,415,000 |
| 2010/05/12 | 1,145 | 1,154 | 1,130 | 1,140 | -4 | -0.3% | 917,000 |
| 2010/05/11 | 1,156 | 1,158 | 1,141 | 1,144 | -8 | -0.7% | 1,153,000 |
| 2010/05/10 | 1,133 | 1,154 | 1,122 | 1,152 | +31 | +2.8% | 1,546,000 |
| 2010/05/07 | 1,125 | 1,137 | 1,109 | 1,121 | -49 | -4.2% | 2,131,000 |
| 2010/05/06 | 1,160 | 1,171 | 1,152 | 1,170 | -20 | -1.7% | 1,569,000 |
| 2010/04/30 | 1,202 | 1,216 | 1,186 | 1,190 | +12 | +1% | 1,618,000 |
| 2010/04/28 | 1,180 | 1,190 | 1,173 | 1,178 | -27 | -2.2% | 1,413,000 |
| 2010/04/27 | 1,209 | 1,230 | 1,203 | 1,205 | -13 | -1.1% | 1,311,000 |
| 2010/04/26 | 1,204 | 1,228 | 1,204 | 1,218 | +16 | +1.3% | 1,000,000 |
| 2010/04/23 | 1,192 | 1,206 | 1,166 | 1,202 | -2 | -0.2% | 887,000 |
| 2010/04/22 | 1,205 | 1,208 | 1,198 | 1,204 | -13 | -1.1% | 895,000 |
| 2010/04/21 | 1,211 | 1,227 | 1,210 | 1,217 | +9 | +0.7% | 1,043,000 |
| 2010/04/20 | 1,229 | 1,230 | 1,201 | 1,208 | -8 | -0.7% | 1,605,000 |
| 2010/04/19 | 1,213 | 1,233 | 1,211 | 1,216 | -13 | -1.1% | 1,107,000 |
| 2010/04/16 | 1,230 | 1,233 | 1,209 | 1,229 | +6 | +0.5% | 1,358,000 |
| 2010/04/15 | 1,241 | 1,242 | 1,220 | 1,223 | -12 | -1% | 1,275,000 |
| 2010/04/14 | 1,253 | 1,256 | 1,228 | 1,235 | -7 | -0.6% | 1,201,000 |
| 2010/04/13 | 1,258 | 1,260 | 1,235 | 1,242 | -9 | -0.7% | 999,000 |
| 2010/04/12 | 1,245 | 1,267 | 1,244 | 1,251 | +12 | +1% | 1,246,000 |
| 2010/04/09 | 1,234 | 1,252 | 1,232 | 1,239 | +6 | +0.5% | 3,022,000 |
| 2010/04/08 | 1,223 | 1,238 | 1,222 | 1,233 | +11 | +0.9% | 1,406,000 |
| 2010/04/07 | 1,222 | 1,240 | 1,220 | 1,222 | +6 | +0.5% | 1,548,000 |
| 2010/04/06 | 1,203 | 1,216 | 1,202 | 1,216 | +7 | +0.6% | 1,140,000 |
| 2010/04/05 | 1,210 | 1,220 | 1,205 | 1,209 | +16 | +1.3% | 1,044,000 |
3401～
3450
件表示中 / 3452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 | 498,900円 | +3.2% | +80.5% | 2.24% | 18.96倍 | 1.00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 |
| 日清粉Ｇ | 209,100円 | +6.4% | +42.2% | 2.01% | 20.73倍 | 1.33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 | 391,900円 | +1.9% | +12.1% | 1.89% | 20.86倍 | 2.05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 | 321,200円 | +5.5% | +57.1% | 1.56% | 25.66倍 | 1.58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 | 565,100円 | +0.9% | +53.2% | 0.92% | 44.02倍 | 2.41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 |
市場注目の銘柄
チャート関連のコラム
