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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 3,795 | 3,840 | 3,790 | 3,835 | +60 | +1.6% | 459,400 |
| 2023/02/24 | 3,740 | 3,785 | 3,740 | 3,775 | +40 | +1.1% | 394,500 |
| 2023/02/22 | 3,780 | 3,780 | 3,730 | 3,735 | -40 | -1.1% | 432,800 |
| 2023/02/21 | 3,750 | 3,785 | 3,745 | 3,775 | +5 | +0.1% | 328,500 |
| 2023/02/20 | 3,755 | 3,770 | 3,745 | 3,770 | +60 | +1.6% | 446,000 |
| 2023/02/17 | 3,670 | 3,715 | 3,665 | 3,710 | +35 | +1% | 375,300 |
| 2023/02/16 | 3,690 | 3,695 | 3,670 | 3,675 | -20 | -0.5% | 292,800 |
| 2023/02/15 | 3,700 | 3,720 | 3,690 | 3,695 | -5 | -0.1% | 242,800 |
| 2023/02/14 | 3,710 | 3,715 | 3,685 | 3,700 | +10 | +0.3% | 224,000 |
| 2023/02/13 | 3,670 | 3,690 | 3,665 | 3,690 | +25 | +0.7% | 286,800 |
| 2023/02/10 | 3,645 | 3,665 | 3,640 | 3,665 | +20 | +0.5% | 533,200 |
| 2023/02/09 | 3,665 | 3,685 | 3,645 | 3,645 | -25 | -0.7% | 396,500 |
| 2023/02/08 | 3,650 | 3,675 | 3,630 | 3,670 | +15 | +0.4% | 344,200 |
| 2023/02/07 | 3,675 | 3,680 | 3,650 | 3,655 | -15 | -0.4% | 283,400 |
| 2023/02/06 | 3,640 | 3,675 | 3,640 | 3,670 | +15 | +0.4% | 594,700 |
| 2023/02/03 | 3,705 | 3,710 | 3,640 | 3,655 | -95 | -2.5% | 930,200 |
| 2023/02/02 | 3,800 | 3,815 | 3,735 | 3,750 | -75 | -2% | 587,700 |
| 2023/02/01 | 3,900 | 3,960 | 3,800 | 3,825 | -75 | -1.9% | 661,700 |
| 2023/01/31 | 3,820 | 3,930 | 3,795 | 3,900 | +95 | +2.5% | 1,029,500 |
| 2023/01/30 | 3,710 | 3,815 | 3,710 | 3,805 | +25 | +0.7% | 661,500 |
| 2023/01/27 | 3,790 | 3,790 | 3,775 | 3,780 | +5 | +0.1% | 251,700 |
| 2023/01/26 | 3,780 | 3,790 | 3,760 | 3,775 | -5 | -0.1% | 385,100 |
| 2023/01/25 | 3,730 | 3,790 | 3,730 | 3,780 | +50 | +1.3% | 449,900 |
| 2023/01/24 | 3,700 | 3,735 | 3,700 | 3,730 | +60 | +1.6% | 431,100 |
| 2023/01/23 | 3,675 | 3,695 | 3,670 | 3,670 | +5 | +0.1% | 276,300 |
| 2023/01/20 | 3,655 | 3,680 | 3,645 | 3,665 | +30 | +0.8% | 309,200 |
| 2023/01/19 | 3,635 | 3,645 | 3,615 | 3,635 | -10 | -0.3% | 473,100 |
| 2023/01/18 | 3,625 | 3,660 | 3,590 | 3,645 | +40 | +1.1% | 503,000 |
| 2023/01/17 | 3,615 | 3,625 | 3,595 | 3,605 | -25 | -0.7% | 349,200 |
| 2023/01/16 | 3,555 | 3,640 | 3,555 | 3,630 | +60 | +1.7% | 502,100 |
| 2023/01/13 | 3,560 | 3,600 | 3,560 | 3,570 | -25 | -0.7% | 387,600 |
| 2023/01/12 | 3,570 | 3,595 | 3,560 | 3,595 | +20 | +0.6% | 299,000 |
| 2023/01/11 | 3,595 | 3,610 | 3,575 | 3,575 | -20 | -0.6% | 431,100 |
| 2023/01/10 | 3,625 | 3,645 | 3,585 | 3,595 | -55 | -1.5% | 533,400 |
| 2023/01/06 | 3,630 | 3,670 | 3,625 | 3,650 | +5 | +0.1% | 343,700 |
| 2023/01/05 | 3,650 | 3,665 | 3,630 | 3,645 | -10 | -0.3% | 320,500 |
| 2023/01/04 | 3,685 | 3,685 | 3,640 | 3,655 | -20 | -0.5% | 366,200 |
| 2022/12/30 | 3,680 | 3,695 | 3,670 | 3,675 | -25 | -0.7% | 331,500 |
| 2022/12/29 | 3,730 | 3,730 | 3,680 | 3,700 | -35 | -0.9% | 321,100 |
| 2022/12/28 | 3,685 | 3,740 | 3,680 | 3,735 | +45 | +1.2% | 391,500 |
| 2022/12/27 | 3,685 | 3,700 | 3,670 | 3,690 | +15 | +0.4% | 306,600 |
| 2022/12/26 | 3,670 | 3,675 | 3,645 | 3,675 | +5 | +0.1% | 257,000 |
| 2022/12/23 | 3,650 | 3,675 | 3,645 | 3,670 | ±0 | ±0% | 242,300 |
| 2022/12/22 | 3,660 | 3,670 | 3,645 | 3,670 | -10 | -0.3% | 287,600 |
| 2022/12/21 | 3,650 | 3,685 | 3,640 | 3,680 | +45 | +1.2% | 430,200 |
| 2022/12/20 | 3,665 | 3,665 | 3,595 | 3,635 | -30 | -0.8% | 566,300 |
| 2022/12/19 | 3,665 | 3,675 | 3,645 | 3,665 | ±0 | ±0% | 324,000 |
| 2022/12/16 | 3,650 | 3,685 | 3,630 | 3,665 | +10 | +0.3% | 727,600 |
| 2022/12/15 | 3,665 | 3,680 | 3,655 | 3,655 | -10 | -0.3% | 177,800 |
| 2022/12/14 | 3,665 | 3,685 | 3,660 | 3,665 | ±0 | ±0% | 273,800 |
301～
350
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
