プリマハムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 2,368 | 2,470 | 2,368 | 2,441 | -9 | -0.4% | 544,900 |
| 2024/05/07 | 2,329 | 2,456 | 2,274 | 2,450 | +130 | +5.6% | 947,900 |
| 2024/05/02 | 2,320 | 2,329 | 2,307 | 2,320 | +5 | +0.2% | 128,500 |
| 2024/05/01 | 2,309 | 2,319 | 2,296 | 2,315 | +7 | +0.3% | 87,100 |
| 2024/04/30 | 2,285 | 2,313 | 2,283 | 2,308 | +26 | +1.1% | 139,800 |
| 2024/04/26 | 2,254 | 2,282 | 2,250 | 2,282 | +23 | +1% | 82,000 |
| 2024/04/25 | 2,267 | 2,271 | 2,255 | 2,259 | -6 | -0.3% | 75,300 |
| 2024/04/24 | 2,270 | 2,277 | 2,254 | 2,265 | -9 | -0.4% | 119,600 |
| 2024/04/23 | 2,256 | 2,275 | 2,253 | 2,274 | +1 | ±0% | 131,800 |
| 2024/04/22 | 2,252 | 2,277 | 2,246 | 2,273 | +40 | +1.8% | 72,600 |
| 2024/04/19 | 2,249 | 2,263 | 2,220 | 2,233 | -19 | -0.8% | 122,000 |
| 2024/04/18 | 2,221 | 2,259 | 2,221 | 2,252 | +28 | +1.3% | 82,300 |
| 2024/04/17 | 2,250 | 2,252 | 2,216 | 2,224 | -26 | -1.2% | 180,500 |
| 2024/04/16 | 2,265 | 2,265 | 2,247 | 2,250 | -15 | -0.7% | 116,900 |
| 2024/04/15 | 2,262 | 2,277 | 2,259 | 2,265 | -9 | -0.4% | 89,600 |
| 2024/04/12 | 2,273 | 2,279 | 2,262 | 2,274 | +3 | +0.1% | 93,800 |
| 2024/04/11 | 2,263 | 2,276 | 2,257 | 2,271 | -4 | -0.2% | 119,400 |
| 2024/04/10 | 2,294 | 2,300 | 2,275 | 2,275 | -23 | -1% | 58,800 |
| 2024/04/09 | 2,291 | 2,304 | 2,278 | 2,298 | +7 | +0.3% | 88,300 |
| 2024/04/08 | 2,270 | 2,294 | 2,265 | 2,291 | +28 | +1.2% | 42,100 |
| 2024/04/05 | 2,254 | 2,272 | 2,248 | 2,263 | ±0 | ±0% | 76,700 |
| 2024/04/04 | 2,283 | 2,283 | 2,263 | 2,263 | -15 | -0.7% | 75,900 |
| 2024/04/03 | 2,258 | 2,282 | 2,255 | 2,278 | +9 | +0.4% | 105,900 |
| 2024/04/02 | 2,285 | 2,288 | 2,262 | 2,269 | -29 | -1.3% | 69,200 |
| 2024/04/01 | 2,312 | 2,315 | 2,281 | 2,298 | -5 | -0.2% | 83,300 |
| 2024/03/29 | 2,283 | 2,308 | 2,274 | 2,303 | +38 | +1.7% | 91,400 |
| 2024/03/28 | 2,285 | 2,294 | 2,259 | 2,265 | -62 | -2.7% | 167,400 |
| 2024/03/27 | 2,339 | 2,340 | 2,325 | 2,327 | -7 | -0.3% | 94,600 |
| 2024/03/26 | 2,340 | 2,340 | 2,315 | 2,334 | -11 | -0.5% | 69,200 |
| 2024/03/25 | 2,349 | 2,357 | 2,340 | 2,345 | -3 | -0.1% | 70,000 |
| 2024/03/22 | 2,332 | 2,354 | 2,330 | 2,348 | +16 | +0.7% | 69,400 |
| 2024/03/21 | 2,329 | 2,336 | 2,315 | 2,332 | +14 | +0.6% | 88,800 |
| 2024/03/19 | 2,303 | 2,324 | 2,289 | 2,318 | +16 | +0.7% | 66,500 |
| 2024/03/18 | 2,309 | 2,311 | 2,298 | 2,302 | -1 | ±0% | 65,100 |
| 2024/03/15 | 2,290 | 2,320 | 2,285 | 2,303 | +13 | +0.6% | 92,700 |
| 2024/03/14 | 2,266 | 2,294 | 2,263 | 2,290 | +28 | +1.2% | 64,500 |
| 2024/03/13 | 2,280 | 2,286 | 2,256 | 2,262 | -18 | -0.8% | 66,600 |
| 2024/03/12 | 2,282 | 2,282 | 2,246 | 2,280 | ±0 | ±0% | 109,300 |
| 2024/03/11 | 2,325 | 2,328 | 2,268 | 2,280 | -32 | -1.4% | 114,400 |
| 2024/03/08 | 2,277 | 2,316 | 2,273 | 2,312 | +15 | +0.7% | 119,700 |
| 2024/03/07 | 2,280 | 2,297 | 2,269 | 2,297 | +25 | +1.1% | 90,000 |
| 2024/03/06 | 2,265 | 2,275 | 2,259 | 2,272 | +13 | +0.6% | 106,200 |
| 2024/03/05 | 2,252 | 2,263 | 2,245 | 2,259 | +10 | +0.4% | 117,100 |
| 2024/03/04 | 2,265 | 2,266 | 2,242 | 2,249 | -9 | -0.4% | 132,500 |
| 2024/03/01 | 2,261 | 2,263 | 2,248 | 2,258 | -9 | -0.4% | 115,000 |
| 2024/02/29 | 2,261 | 2,274 | 2,251 | 2,267 | +17 | +0.8% | 96,400 |
| 2024/02/28 | 2,240 | 2,257 | 2,228 | 2,250 | +1 | ±0% | 120,400 |
| 2024/02/27 | 2,254 | 2,260 | 2,245 | 2,249 | -6 | -0.3% | 127,900 |
| 2024/02/26 | 2,274 | 2,279 | 2,253 | 2,255 | -10 | -0.4% | 102,400 |
| 2024/02/22 | 2,271 | 2,277 | 2,263 | 2,265 | ±0 | ±0% | 76,900 |
1～
50
件表示中 / 3450件
類似銘柄と比較する
現在ご覧いただいている「プリマハム」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 |
|---|---|---|---|---|---|---|---|---|
| プリマハム | 239,600円 | +4.8% | +31.9% | 3.34% | 12.04倍 | 1.01倍 |
|
業界３位。家庭用多い。加工食品に強くセブン向け総菜も。食肉では養豚強化中。伊藤忠子会社 |
| 日清オイリオ | 504,000円 | -8.4% | +20.1% | 2.98% | 12.10倍 | 0.94倍 |
|
０２年日清、リノール、ニッコーの製油会社が経営統合。家庭用首位。東南アジアを拡大中 |
| アリアケ | 509,000円 | +6.7% | +7.9% | 2.00% | 23.49倍 | 1.41倍 |
|
畜産系エキスを原料とした天然調味料でトップ。抽出から加工まで一貫体制。日中欧で生産 |
| 昭和産 | 349,000円 | +1.5% | +145.2% | 2.29% | 9.73倍 | 0.96倍 |
|
製粉と油脂が２本柱で双方とも大手一角占める。ほかに食品、糖化品、飼料など事業展開は多彩 |
| ＤＭ三井糖 | 303,500円 | +6.1% | -47.5% | 3.95% | 13.06倍 | 0.88倍 |
|
製糖国内最大手。１９年度以降営業外の薬ロイヤルティ大幅減。大日本明治と２１年４月経営統合 |
市場注目の銘柄
チャート関連のコラム
