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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 1,046 | 1,063 | 1,046 | 1,058 | +11 | +1.1% | 1,733,000 |
| 2010/08/12 | 1,036 | 1,050 | 1,036 | 1,047 | +5 | +0.5% | 1,519,000 |
| 2010/08/11 | 1,063 | 1,065 | 1,040 | 1,042 | -25 | -2.3% | 1,454,000 |
| 2010/08/10 | 1,063 | 1,079 | 1,055 | 1,067 | +21 | +2% | 2,278,000 |
| 2010/08/09 | 1,066 | 1,104 | 1,037 | 1,046 | -77 | -6.9% | 4,361,000 |
| 2010/08/06 | 1,108 | 1,132 | 1,108 | 1,123 | +2 | +0.2% | 994,000 |
| 2010/08/05 | 1,126 | 1,141 | 1,116 | 1,121 | +10 | +0.9% | 1,409,000 |
| 2010/08/04 | 1,120 | 1,125 | 1,105 | 1,111 | -18 | -1.6% | 970,000 |
| 2010/08/03 | 1,129 | 1,142 | 1,121 | 1,129 | +6 | +0.5% | 1,312,000 |
| 2010/08/02 | 1,138 | 1,147 | 1,123 | 1,123 | -14 | -1.2% | 1,219,000 |
| 2010/07/30 | 1,165 | 1,166 | 1,135 | 1,137 | -27 | -2.3% | 1,092,000 |
| 2010/07/29 | 1,174 | 1,188 | 1,162 | 1,164 | -8 | -0.7% | 1,252,000 |
| 2010/07/28 | 1,163 | 1,177 | 1,158 | 1,172 | +20 | +1.7% | 962,000 |
| 2010/07/27 | 1,162 | 1,162 | 1,148 | 1,152 | -12 | -1% | 626,000 |
| 2010/07/26 | 1,168 | 1,170 | 1,159 | 1,164 | ±0 | ±0% | 418,000 |
| 2010/07/23 | 1,161 | 1,171 | 1,149 | 1,164 | +23 | +2% | 718,000 |
| 2010/07/22 | 1,141 | 1,155 | 1,136 | 1,141 | +1 | +0.1% | 924,000 |
| 2010/07/21 | 1,146 | 1,167 | 1,137 | 1,140 | +11 | +1% | 1,116,000 |
| 2010/07/20 | 1,112 | 1,140 | 1,112 | 1,129 | +6 | +0.5% | 627,000 |
| 2010/07/16 | 1,145 | 1,160 | 1,122 | 1,123 | -27 | -2.3% | 856,000 |
| 2010/07/15 | 1,139 | 1,153 | 1,139 | 1,150 | -3 | -0.3% | 802,000 |
| 2010/07/14 | 1,155 | 1,163 | 1,149 | 1,153 | +11 | +1% | 1,029,000 |
| 2010/07/13 | 1,153 | 1,153 | 1,140 | 1,142 | -4 | -0.3% | 568,000 |
| 2010/07/12 | 1,145 | 1,156 | 1,143 | 1,146 | -5 | -0.4% | 702,000 |
| 2010/07/09 | 1,151 | 1,155 | 1,136 | 1,151 | +19 | +1.7% | 1,534,000 |
| 2010/07/08 | 1,136 | 1,136 | 1,125 | 1,132 | +18 | +1.6% | 780,000 |
| 2010/07/07 | 1,111 | 1,115 | 1,105 | 1,114 | +4 | +0.4% | 676,000 |
| 2010/07/06 | 1,099 | 1,114 | 1,098 | 1,110 | -2 | -0.2% | 752,000 |
| 2010/07/05 | 1,101 | 1,112 | 1,096 | 1,112 | +19 | +1.7% | 670,000 |
| 2010/07/02 | 1,092 | 1,097 | 1,088 | 1,093 | +5 | +0.5% | 1,010,000 |
| 2010/07/01 | 1,088 | 1,101 | 1,085 | 1,088 | -16 | -1.4% | 624,000 |
| 2010/06/30 | 1,099 | 1,108 | 1,094 | 1,104 | -25 | -2.2% | 1,418,000 |
| 2010/06/29 | 1,140 | 1,144 | 1,126 | 1,129 | -16 | -1.4% | 559,000 |
| 2010/06/28 | 1,142 | 1,153 | 1,141 | 1,145 | +2 | +0.2% | 544,000 |
| 2010/06/25 | 1,140 | 1,151 | 1,136 | 1,143 | -13 | -1.1% | 488,000 |
| 2010/06/24 | 1,157 | 1,172 | 1,154 | 1,156 | -7 | -0.6% | 806,000 |
| 2010/06/23 | 1,169 | 1,173 | 1,159 | 1,163 | -8 | -0.7% | 885,000 |
| 2010/06/22 | 1,160 | 1,177 | 1,160 | 1,171 | -1 | -0.1% | 953,000 |
| 2010/06/21 | 1,166 | 1,176 | 1,157 | 1,172 | +8 | +0.7% | 789,000 |
| 2010/06/18 | 1,162 | 1,166 | 1,150 | 1,164 | +6 | +0.5% | 773,000 |
| 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 |
3601～
3650
件表示中 / 3692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 | 546,200円 | +5.1% | -6.4% | 2.47% | 20.78倍 | 1.03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 | 335,400円 | +2.5% | +3.9% | 1.49% | 17.91倍 | 1.61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 |
| サッポロＨＤ | 783,900円 | +0.2% | +72.8% | 0.77% | 55.53倍 | 3.12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 | 184,600円 | +1.4% | +6.0% | 2.98% | 13.71倍 | 1.08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 | 193,700円 | +2.9% | +7.7% | 2.37% | 18.67倍 | 1.84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 |
市場注目の銘柄
チャート関連のコラム
