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 |
|---|---|---|---|---|---|---|---|
| 2011/09/15 | 975 | 977 | 964 | 969 | +6 | +0.6% | 685,000 |
| 2011/09/14 | 971 | 979 | 960 | 963 | -15 | -1.5% | 1,074,000 |
| 2011/09/13 | 968 | 982 | 961 | 978 | +21 | +2.2% | 1,302,000 |
| 2011/09/12 | 963 | 964 | 954 | 957 | -21 | -2.1% | 1,066,000 |
| 2011/09/09 | 963 | 984 | 962 | 978 | +8 | +0.8% | 3,564,000 |
| 2011/09/08 | 960 | 970 | 957 | 970 | +15 | +1.6% | 662,000 |
| 2011/09/07 | 957 | 963 | 946 | 955 | +5 | +0.5% | 1,013,000 |
| 2011/09/06 | 953 | 968 | 950 | 950 | -11 | -1.1% | 1,330,000 |
| 2011/09/05 | 948 | 965 | 948 | 961 | +12 | +1.3% | 1,412,000 |
| 2011/09/02 | 951 | 956 | 947 | 949 | -14 | -1.5% | 1,146,000 |
| 2011/09/01 | 950 | 963 | 949 | 963 | +15 | +1.6% | 1,596,000 |
| 2011/08/31 | 952 | 955 | 944 | 948 | -15 | -1.6% | 1,596,000 |
| 2011/08/30 | 966 | 972 | 959 | 963 | -3 | -0.3% | 1,052,000 |
| 2011/08/29 | 959 | 975 | 950 | 966 | +7 | +0.7% | 1,421,000 |
| 2011/08/26 | 963 | 973 | 955 | 959 | -11 | -1.1% | 1,046,000 |
| 2011/08/25 | 980 | 983 | 968 | 970 | +2 | +0.2% | 1,304,000 |
| 2011/08/24 | 975 | 977 | 963 | 968 | -8 | -0.8% | 1,538,000 |
| 2011/08/23 | 969 | 979 | 964 | 976 | +6 | +0.6% | 1,889,000 |
| 2011/08/22 | 967 | 979 | 963 | 970 | -9 | -0.9% | 1,309,000 |
| 2011/08/19 | 978 | 990 | 978 | 979 | -17 | -1.7% | 1,103,000 |
| 2011/08/18 | 1,006 | 1,007 | 993 | 996 | -10 | -1% | 1,655,000 |
| 2011/08/17 | 1,004 | 1,012 | 1,000 | 1,006 | -14 | -1.4% | 1,508,000 |
| 2011/08/16 | 1,024 | 1,025 | 1,014 | 1,020 | -5 | -0.5% | 789,000 |
| 2011/08/15 | 1,032 | 1,045 | 1,017 | 1,025 | +8 | +0.8% | 1,685,000 |
| 2011/08/12 | 1,020 | 1,022 | 1,007 | 1,017 | -5 | -0.5% | 2,057,000 |
| 2011/08/11 | 990 | 1,025 | 984 | 1,022 | +10 | +1% | 1,829,000 |
| 2011/08/10 | 1,005 | 1,018 | 998 | 1,012 | +25 | +2.5% | 1,991,000 |
| 2011/08/09 | 976 | 988 | 960 | 987 | -19 | -1.9% | 2,461,000 |
| 2011/08/08 | 1,000 | 1,016 | 998 | 1,006 | -3 | -0.3% | 2,109,000 |
| 2011/08/05 | 1,016 | 1,017 | 1,003 | 1,009 | -22 | -2.1% | 2,205,000 |
| 2011/08/04 | 1,027 | 1,035 | 1,021 | 1,031 | +8 | +0.8% | 1,988,000 |
| 2011/08/03 | 1,011 | 1,036 | 1,011 | 1,023 | -73 | -6.7% | 4,623,000 |
| 2011/08/02 | 1,077 | 1,101 | 1,073 | 1,096 | +20 | +1.9% | 2,692,000 |
| 2011/08/01 | 1,083 | 1,083 | 1,072 | 1,076 | +1 | +0.1% | 979,000 |
| 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 |
3401～
3450
件表示中 / 3760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 | 546,700円 | +2.2% | +21.0% | 2.85% | 17.96倍 | 1.02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 | 421,100円 | +4.3% | -0.7% | 1.52% | 19.83倍 | 1.83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 | 712,600円 | +0.2% | +72.8% | 0.84% | 50.49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 | 178,900円 | +2.2% | +7.7% | 3.35% | 13.29倍 | 1.07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 | 261,000円 | +1.5% | - | 2.18% | - | 1.17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
