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 |
|---|---|---|---|---|---|---|---|
| 2011/07/06 | 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 |
| 2011/05/19 | 1,144 | 1,150 | 1,131 | 1,137 | +13 | +1.2% | 1,572,000 |
| 2011/05/18 | 1,102 | 1,135 | 1,101 | 1,124 | +32 | +2.9% | 1,385,000 |
| 2011/05/17 | 1,090 | 1,099 | 1,082 | 1,092 | -5 | -0.5% | 1,169,000 |
| 2011/05/16 | 1,101 | 1,112 | 1,095 | 1,097 | -11 | -1% | 1,183,000 |
| 2011/05/13 | 1,137 | 1,140 | 1,103 | 1,108 | -23 | -2% | 1,568,000 |
| 2011/05/12 | 1,139 | 1,150 | 1,131 | 1,131 | -25 | -2.2% | 754,000 |
| 2011/05/11 | 1,142 | 1,161 | 1,140 | 1,156 | +27 | +2.4% | 1,684,000 |
| 2011/05/10 | 1,124 | 1,133 | 1,111 | 1,129 | +17 | +1.5% | 1,265,000 |
| 2011/05/09 | 1,110 | 1,125 | 1,103 | 1,112 | -13 | -1.2% | 1,627,000 |
| 2011/05/06 | 1,110 | 1,131 | 1,095 | 1,125 | -12 | -1.1% | 1,808,000 |
| 2011/05/02 | 1,129 | 1,139 | 1,124 | 1,137 | +19 | +1.7% | 644,000 |
| 2011/04/28 | 1,116 | 1,127 | 1,106 | 1,118 | +7 | +0.6% | 1,561,000 |
| 2011/04/27 | 1,104 | 1,125 | 1,104 | 1,111 | +19 | +1.7% | 1,104,000 |
| 2011/04/26 | 1,100 | 1,106 | 1,088 | 1,092 | -5 | -0.5% | 1,038,000 |
| 2011/04/25 | 1,107 | 1,121 | 1,094 | 1,097 | +4 | +0.4% | 955,000 |
| 2011/04/22 | 1,099 | 1,113 | 1,091 | 1,093 | -22 | -2% | 1,573,000 |
3451～
3500
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 | 544,900円 | +2.2% | +21.0% | 2.86% | 17.90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 | 420,900円 | +4.3% | -0.7% | 1.52% | 19.82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 | 706,300円 | +0.2% | +72.8% | 0.85% | 50.04倍 | 2.85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 | 178,700円 | +2.2% | +7.7% | 3.36% | 13.28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 | 261,200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
