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 |
|---|---|---|---|---|---|---|---|
| 2023/12/20 | 4,600 | 4,637 | 4,586 | 4,613 | +51 | +1.1% | 444,500 |
| 2023/12/19 | 4,506 | 4,639 | 4,506 | 4,562 | +126 | +2.8% | 644,000 |
| 2023/12/18 | 4,436 | 4,458 | 4,401 | 4,436 | -30 | -0.7% | 306,500 |
| 2023/12/15 | 4,496 | 4,514 | 4,446 | 4,466 | -66 | -1.5% | 495,100 |
| 2023/12/14 | 4,518 | 4,544 | 4,456 | 4,532 | +41 | +0.9% | 358,700 |
| 2023/12/13 | 4,546 | 4,563 | 4,483 | 4,491 | -63 | -1.4% | 310,600 |
| 2023/12/12 | 4,565 | 4,580 | 4,535 | 4,554 | +13 | +0.3% | 317,400 |
| 2023/12/11 | 4,527 | 4,551 | 4,520 | 4,541 | +22 | +0.5% | 291,700 |
| 2023/12/08 | 4,482 | 4,520 | 4,465 | 4,519 | +18 | +0.4% | 605,200 |
| 2023/12/07 | 4,487 | 4,522 | 4,474 | 4,501 | -3 | -0.1% | 397,800 |
| 2023/12/06 | 4,440 | 4,510 | 4,423 | 4,504 | +51 | +1.1% | 355,500 |
| 2023/12/05 | 4,409 | 4,467 | 4,390 | 4,453 | +84 | +1.9% | 576,500 |
| 2023/12/04 | 4,397 | 4,401 | 4,369 | 4,369 | -41 | -0.9% | 358,900 |
| 2023/12/01 | 4,428 | 4,445 | 4,406 | 4,410 | +16 | +0.4% | 268,400 |
| 2023/11/30 | 4,377 | 4,420 | 4,337 | 4,394 | ±0 | ±0% | 394,800 |
| 2023/11/29 | 4,410 | 4,420 | 4,370 | 4,394 | -27 | -0.6% | 244,700 |
| 2023/11/28 | 4,409 | 4,429 | 4,401 | 4,421 | +33 | +0.8% | 362,700 |
| 2023/11/27 | 4,381 | 4,411 | 4,350 | 4,388 | +48 | +1.1% | 275,800 |
| 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 |
401～
450
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 | 545,400円 | +2.2% | +21.0% | 2.86% | 17.92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 | 421,000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 | 706,000円 | +0.2% | +72.8% | 0.85% | 50.02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 | 179,000円 | +2.2% | +7.7% | 3.35% | 13.30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 | 261,600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
