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 |
|---|---|---|---|---|---|---|---|
| 2021/06/17 | 2,986 | 2,992 | 2,966 | 2,970 | -19 | -0.6% | 85,200 |
| 2021/06/16 | 2,991 | 3,010 | 2,985 | 2,989 | -36 | -1.2% | 113,300 |
| 2021/06/15 | 2,985 | 3,045 | 2,984 | 3,025 | +35 | +1.2% | 94,800 |
| 2021/06/14 | 2,994 | 2,998 | 2,971 | 2,990 | +1 | ±0% | 86,800 |
| 2021/06/11 | 2,974 | 2,992 | 2,963 | 2,989 | +27 | +0.9% | 81,000 |
| 2021/06/10 | 2,980 | 2,981 | 2,953 | 2,962 | -22 | -0.7% | 85,000 |
| 2021/06/09 | 2,998 | 3,010 | 2,980 | 2,984 | +5 | +0.2% | 48,900 |
| 2021/06/08 | 2,980 | 2,996 | 2,960 | 2,979 | +1 | ±0% | 76,200 |
| 2021/06/07 | 3,000 | 3,000 | 2,969 | 2,978 | -2 | -0.1% | 84,100 |
| 2021/06/04 | 3,005 | 3,005 | 2,969 | 2,980 | -11 | -0.4% | 89,400 |
| 2021/06/03 | 2,970 | 3,010 | 2,970 | 2,991 | +24 | +0.8% | 74,700 |
| 2021/06/02 | 3,005 | 3,015 | 2,967 | 2,967 | -53 | -1.8% | 86,500 |
| 2021/06/01 | 3,035 | 3,035 | 2,995 | 3,020 | +15 | +0.5% | 48,300 |
| 2021/05/31 | 3,080 | 3,100 | 3,000 | 3,005 | -75 | -2.4% | 68,600 |
| 2021/05/28 | 3,060 | 3,090 | 3,060 | 3,080 | +35 | +1.1% | 55,600 |
| 2021/05/27 | 3,085 | 3,120 | 3,035 | 3,045 | -55 | -1.8% | 136,000 |
| 2021/05/26 | 3,105 | 3,125 | 3,095 | 3,100 | -55 | -1.7% | 55,800 |
| 2021/05/25 | 3,160 | 3,175 | 3,140 | 3,155 | -45 | -1.4% | 71,000 |
| 2021/05/24 | 3,190 | 3,225 | 3,180 | 3,200 | +35 | +1.1% | 69,900 |
| 2021/05/21 | 3,110 | 3,185 | 3,095 | 3,165 | +35 | +1.1% | 96,100 |
| 2021/05/20 | 3,150 | 3,165 | 3,130 | 3,130 | -30 | -0.9% | 93,200 |
| 2021/05/19 | 3,240 | 3,245 | 3,150 | 3,160 | -75 | -2.3% | 119,900 |
| 2021/05/18 | 3,225 | 3,240 | 3,165 | 3,235 | +15 | +0.5% | 93,700 |
| 2021/05/17 | 3,250 | 3,270 | 3,190 | 3,220 | -15 | -0.5% | 87,000 |
| 2021/05/14 | 3,230 | 3,255 | 3,215 | 3,235 | +65 | +2.1% | 75,300 |
| 2021/05/13 | 3,200 | 3,230 | 3,155 | 3,170 | -70 | -2.2% | 119,700 |
| 2021/05/12 | 3,275 | 3,285 | 3,220 | 3,240 | -35 | -1.1% | 105,500 |
| 2021/05/11 | 3,275 | 3,290 | 3,185 | 3,275 | -70 | -2.1% | 250,700 |
| 2021/05/10 | 3,590 | 3,590 | 3,295 | 3,345 | -195 | -5.5% | 269,500 |
| 2021/05/07 | 3,525 | 3,585 | 3,520 | 3,540 | +55 | +1.6% | 85,100 |
| 2021/05/06 | 3,500 | 3,525 | 3,480 | 3,485 | +35 | +1% | 81,100 |
| 2021/04/30 | 3,450 | 3,490 | 3,430 | 3,450 | +55 | +1.6% | 83,200 |
| 2021/04/28 | 3,435 | 3,435 | 3,390 | 3,395 | +20 | +0.6% | 74,400 |
| 2021/04/27 | 3,430 | 3,430 | 3,375 | 3,375 | -60 | -1.7% | 69,200 |
| 2021/04/26 | 3,500 | 3,500 | 3,430 | 3,435 | -40 | -1.2% | 65,800 |
| 2021/04/23 | 3,435 | 3,500 | 3,435 | 3,475 | +40 | +1.2% | 86,100 |
| 2021/04/22 | 3,480 | 3,480 | 3,395 | 3,435 | +65 | +1.9% | 96,400 |
| 2021/04/21 | 3,365 | 3,385 | 3,330 | 3,370 | -10 | -0.3% | 62,000 |
| 2021/04/20 | 3,410 | 3,435 | 3,370 | 3,380 | -60 | -1.7% | 69,700 |
| 2021/04/19 | 3,505 | 3,510 | 3,440 | 3,440 | -100 | -2.8% | 79,900 |
| 2021/04/16 | 3,570 | 3,580 | 3,530 | 3,540 | -5 | -0.1% | 36,400 |
| 2021/04/15 | 3,545 | 3,560 | 3,525 | 3,545 | ±0 | ±0% | 57,600 |
| 2021/04/14 | 3,560 | 3,590 | 3,530 | 3,545 | -15 | -0.4% | 69,400 |
| 2021/04/13 | 3,595 | 3,625 | 3,560 | 3,560 | -5 | -0.1% | 109,500 |
| 2021/04/12 | 3,565 | 3,575 | 3,530 | 3,565 | +50 | +1.4% | 63,900 |
| 2021/04/09 | 3,535 | 3,570 | 3,510 | 3,515 | +20 | +0.6% | 76,300 |
| 2021/04/08 | 3,520 | 3,520 | 3,480 | 3,495 | -30 | -0.9% | 56,500 |
| 2021/04/07 | 3,460 | 3,525 | 3,460 | 3,525 | +85 | +2.5% | 76,600 |
| 2021/04/06 | 3,470 | 3,500 | 3,440 | 3,440 | -25 | -0.7% | 61,900 |
| 2021/04/05 | 3,455 | 3,485 | 3,430 | 3,465 | +25 | +0.7% | 72,000 |
801～
850
件表示中 / 3544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 | 235,900円 | +4.8% | +31.9% | 3.39% | 11.85倍 | 0.99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 |
| ニップン | 223,500円 | +2.9% | -3.4% | 2.95% | 7.26倍 | 0.78倍 |
|
製粉業界最古参、国内２位。業務用主体だが冷凍食品、健康食品など家庭用強化。アジア展開も |
| アリアケ | 528,000円 | +4.7% | +6.4% | 2.08% | 21.56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 |
| ＤＭ三井糖 | 341,500円 | +5.4% | -9.0% | 3.81% | 19.33倍 | 0.98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 |
| ライフドリンク | 780,000円 | +15.1% | +22.7% | 0.58% | 26.47倍 | 8.98倍 |
|
水、茶、炭酸水等の飲料を製造、販路はスーパー軸に小売業やＥＣ。少品種大量生産、内製徹底 |
市場注目の銘柄
チャート関連のコラム
