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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 4,375 | 4,376 | 4,333 | 4,340 | +1 | ±0% | 267,200 |
| 2023/11/22 | 4,307 | 4,340 | 4,305 | 4,339 | +33 | +0.8% | 223,200 |
| 2023/11/21 | 4,307 | 4,342 | 4,278 | 4,306 | -16 | -0.4% | 335,900 |
| 2023/11/20 | 4,353 | 4,377 | 4,311 | 4,322 | -38 | -0.9% | 281,900 |
| 2023/11/17 | 4,291 | 4,368 | 4,284 | 4,360 | +87 | +2% | 457,900 |
| 2023/11/16 | 4,321 | 4,338 | 4,272 | 4,273 | -64 | -1.5% | 336,800 |
| 2023/11/15 | 4,312 | 4,354 | 4,306 | 4,337 | +28 | +0.6% | 372,000 |
| 2023/11/14 | 4,361 | 4,364 | 4,305 | 4,309 | -31 | -0.7% | 301,900 |
| 2023/11/13 | 4,376 | 4,411 | 4,324 | 4,340 | -33 | -0.8% | 348,400 |
| 2023/11/10 | 4,368 | 4,389 | 4,326 | 4,373 | +49 | +1.1% | 445,900 |
| 2023/11/09 | 4,320 | 4,352 | 4,309 | 4,324 | -36 | -0.8% | 496,300 |
| 2023/11/08 | 4,372 | 4,410 | 4,305 | 4,360 | +31 | +0.7% | 450,900 |
| 2023/11/07 | 4,331 | 4,371 | 4,315 | 4,329 | -9 | -0.2% | 377,100 |
| 2023/11/06 | 4,410 | 4,441 | 4,316 | 4,338 | -51 | -1.2% | 687,300 |
| 2023/11/02 | 4,383 | 4,394 | 4,343 | 4,389 | +75 | +1.7% | 642,200 |
| 2023/11/01 | 4,390 | 4,455 | 4,306 | 4,314 | -216 | -4.8% | 1,242,700 |
| 2023/10/31 | 4,392 | 4,541 | 4,381 | 4,530 | +142 | +3.2% | 909,900 |
| 2023/10/30 | 4,434 | 4,449 | 4,351 | 4,388 | -70 | -1.6% | 1,272,600 |
| 2023/10/27 | 4,380 | 4,466 | 4,373 | 4,458 | +103 | +2.4% | 637,300 |
| 2023/10/26 | 4,354 | 4,377 | 4,337 | 4,355 | +14 | +0.3% | 301,000 |
| 2023/10/25 | 4,360 | 4,369 | 4,333 | 4,341 | +26 | +0.6% | 310,000 |
| 2023/10/24 | 4,330 | 4,338 | 4,261 | 4,315 | -6 | -0.1% | 390,100 |
| 2023/10/23 | 4,273 | 4,336 | 4,273 | 4,321 | +48 | +1.1% | 333,100 |
| 2023/10/20 | 4,321 | 4,321 | 4,269 | 4,273 | -2 | ±0% | 235,700 |
| 2023/10/19 | 4,256 | 4,302 | 4,245 | 4,275 | +1 | ±0% | 323,900 |
| 2023/10/18 | 4,277 | 4,296 | 4,216 | 4,274 | +8 | +0.2% | 293,600 |
| 2023/10/17 | 4,350 | 4,355 | 4,243 | 4,266 | -24 | -0.6% | 442,800 |
| 2023/10/16 | 4,345 | 4,368 | 4,268 | 4,290 | -69 | -1.6% | 360,000 |
| 2023/10/13 | 4,366 | 4,378 | 4,337 | 4,359 | -21 | -0.5% | 474,400 |
| 2023/10/12 | 4,455 | 4,460 | 4,375 | 4,380 | -55 | -1.2% | 445,600 |
| 2023/10/11 | 4,434 | 4,450 | 4,417 | 4,435 | ±0 | ±0% | 346,900 |
| 2023/10/10 | 4,463 | 4,482 | 4,415 | 4,435 | +23 | +0.5% | 340,900 |
| 2023/10/06 | 4,369 | 4,437 | 4,362 | 4,412 | +32 | +0.7% | 353,500 |
| 2023/10/05 | 4,295 | 4,388 | 4,290 | 4,380 | +84 | +2% | 498,200 |
| 2023/10/04 | 4,380 | 4,390 | 4,290 | 4,296 | -111 | -2.5% | 489,600 |
| 2023/10/03 | 4,450 | 4,452 | 4,395 | 4,407 | -42 | -0.9% | 373,400 |
| 2023/10/02 | 4,475 | 4,557 | 4,449 | 4,449 | -22 | -0.5% | 321,300 |
| 2023/09/29 | 4,482 | 4,504 | 4,433 | 4,471 | -32 | -0.7% | 565,800 |
| 2023/09/28 | 4,523 | 4,536 | 4,470 | 4,503 | -49 | -1.1% | 398,500 |
| 2023/09/27 | 4,520 | 4,552 | 4,493 | 4,552 | +29 | +0.6% | 575,700 |
| 2023/09/26 | 4,489 | 4,543 | 4,485 | 4,523 | +11 | +0.2% | 374,600 |
| 2023/09/25 | 4,493 | 4,525 | 4,473 | 4,512 | +40 | +0.9% | 487,100 |
| 2023/09/22 | 4,483 | 4,502 | 4,461 | 4,472 | -25 | -0.6% | 397,500 |
| 2023/09/21 | 4,553 | 4,590 | 4,474 | 4,497 | -59 | -1.3% | 444,400 |
| 2023/09/20 | 4,595 | 4,606 | 4,556 | 4,556 | -39 | -0.8% | 298,300 |
| 2023/09/19 | 4,589 | 4,615 | 4,560 | 4,595 | +3 | +0.1% | 375,500 |
| 2023/09/15 | 4,630 | 4,630 | 4,592 | 4,592 | -13 | -0.3% | 384,000 |
| 2023/09/14 | 4,600 | 4,626 | 4,599 | 4,605 | +5 | +0.1% | 267,000 |
| 2023/09/13 | 4,611 | 4,637 | 4,590 | 4,600 | -5 | -0.1% | 284,100 |
| 2023/09/12 | 4,569 | 4,606 | 4,555 | 4,605 | +50 | +1.1% | 259,100 |
351～
400
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
