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 |
|---|---|---|---|---|---|---|---|
| 2011/04/21 | 1,122 | 1,128 | 1,111 | 1,115 | -5 | -0.4% | 861,000 |
| 2011/04/20 | 1,128 | 1,132 | 1,117 | 1,120 | +30 | +2.8% | 1,420,000 |
| 2011/04/19 | 1,099 | 1,102 | 1,080 | 1,090 | -18 | -1.6% | 1,525,000 |
| 2011/04/18 | 1,087 | 1,120 | 1,083 | 1,108 | +25 | +2.3% | 1,603,000 |
| 2011/04/15 | 1,082 | 1,088 | 1,073 | 1,083 | -2 | -0.2% | 957,000 |
| 2011/04/14 | 1,079 | 1,095 | 1,071 | 1,085 | +4 | +0.4% | 1,247,000 |
| 2011/04/13 | 1,066 | 1,086 | 1,060 | 1,081 | +14 | +1.3% | 968,000 |
| 2011/04/12 | 1,078 | 1,088 | 1,055 | 1,067 | -27 | -2.5% | 1,748,000 |
| 2011/04/11 | 1,090 | 1,112 | 1,084 | 1,094 | +9 | +0.8% | 2,307,000 |
| 2011/04/08 | 1,050 | 1,091 | 1,046 | 1,085 | +39 | +3.7% | 3,323,000 |
| 2011/04/07 | 1,046 | 1,054 | 1,036 | 1,046 | +21 | +2% | 1,415,000 |
| 2011/04/06 | 1,026 | 1,037 | 1,018 | 1,025 | +4 | +0.4% | 1,065,000 |
| 2011/04/05 | 1,028 | 1,038 | 1,012 | 1,021 | -7 | -0.7% | 1,185,000 |
| 2011/04/04 | 1,032 | 1,034 | 1,016 | 1,028 | -4 | -0.4% | 1,163,000 |
| 2011/04/01 | 1,053 | 1,053 | 1,022 | 1,032 | -17 | -1.6% | 1,252,000 |
| 2011/03/31 | 1,029 | 1,054 | 1,014 | 1,049 | +29 | +2.8% | 2,655,000 |
| 2011/03/30 | 1,006 | 1,022 | 993 | 1,020 | +13 | +1.3% | 1,441,000 |
| 2011/03/29 | 991 | 1,011 | 982 | 1,007 | +11 | +1.1% | 2,356,000 |
| 2011/03/28 | 1,000 | 1,000 | 980 | 996 | +2 | +0.2% | 1,367,000 |
| 2011/03/25 | 994 | 996 | 983 | 994 | +17 | +1.7% | 1,108,000 |
| 2011/03/24 | 983 | 991 | 970 | 977 | -15 | -1.5% | 1,633,000 |
| 2011/03/23 | 986 | 1,003 | 971 | 992 | +12 | +1.2% | 3,153,000 |
| 2011/03/22 | 956 | 984 | 950 | 980 | +48 | +5.2% | 2,607,000 |
| 2011/03/18 | 898 | 956 | 898 | 932 | +49 | +5.5% | 2,672,000 |
| 2011/03/17 | 854 | 897 | 851 | 883 | -12 | -1.3% | 3,464,000 |
| 2011/03/16 | 895 | 925 | 880 | 895 | +30 | +3.5% | 4,011,000 |
| 2011/03/15 | 1,038 | 1,048 | 861 | 865 | -191 | -18.1% | 2,876,000 |
| 2011/03/14 | 1,085 | 1,103 | 1,054 | 1,056 | -67 | -6% | 1,401,000 |
| 2011/03/11 | 1,129 | 1,138 | 1,123 | 1,123 | -23 | -2% | 3,236,000 |
| 2011/03/10 | 1,146 | 1,153 | 1,136 | 1,146 | +1 | +0.1% | 819,000 |
| 2011/03/09 | 1,139 | 1,153 | 1,137 | 1,145 | +16 | +1.4% | 593,000 |
| 2011/03/08 | 1,130 | 1,133 | 1,126 | 1,129 | -8 | -0.7% | 785,000 |
| 2011/03/07 | 1,153 | 1,156 | 1,134 | 1,137 | -28 | -2.4% | 657,000 |
| 2011/03/04 | 1,166 | 1,175 | 1,162 | 1,165 | +13 | +1.1% | 676,000 |
| 2011/03/03 | 1,144 | 1,156 | 1,138 | 1,152 | +22 | +1.9% | 1,010,000 |
| 2011/03/02 | 1,139 | 1,149 | 1,129 | 1,130 | -25 | -2.2% | 675,000 |
| 2011/03/01 | 1,148 | 1,158 | 1,144 | 1,155 | +11 | +1% | 870,000 |
| 2011/02/28 | 1,144 | 1,147 | 1,123 | 1,144 | -4 | -0.3% | 1,095,000 |
| 2011/02/25 | 1,129 | 1,152 | 1,125 | 1,148 | +28 | +2.5% | 1,318,000 |
| 2011/02/24 | 1,139 | 1,147 | 1,115 | 1,120 | -13 | -1.1% | 1,413,000 |
| 2011/02/23 | 1,142 | 1,147 | 1,131 | 1,133 | -10 | -0.9% | 1,033,000 |
| 2011/02/22 | 1,141 | 1,149 | 1,137 | 1,143 | -6 | -0.5% | 1,051,000 |
| 2011/02/21 | 1,145 | 1,158 | 1,139 | 1,149 | -12 | -1% | 1,485,000 |
| 2011/02/18 | 1,165 | 1,169 | 1,159 | 1,161 | -10 | -0.9% | 914,000 |
| 2011/02/17 | 1,175 | 1,184 | 1,168 | 1,171 | -4 | -0.3% | 1,074,000 |
| 2011/02/16 | 1,170 | 1,185 | 1,165 | 1,175 | +4 | +0.3% | 1,192,000 |
| 2011/02/15 | 1,177 | 1,177 | 1,168 | 1,171 | -2 | -0.2% | 795,000 |
| 2011/02/14 | 1,179 | 1,180 | 1,166 | 1,173 | -3 | -0.3% | 965,000 |
| 2011/02/10 | 1,177 | 1,182 | 1,169 | 1,176 | -4 | -0.3% | 1,171,000 |
| 2011/02/09 | 1,214 | 1,214 | 1,175 | 1,180 | -16 | -1.3% | 1,767,000 |
3501～
3550
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
