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 |
|---|---|---|---|---|---|---|---|
| 2025/01/24 | 2,176 | 2,184 | 2,164 | 2,164 | +6 | +0.3% | 37,000 |
| 2025/01/23 | 2,174 | 2,174 | 2,153 | 2,158 | -16 | -0.7% | 71,300 |
| 2025/01/22 | 2,186 | 2,193 | 2,174 | 2,174 | -7 | -0.3% | 57,200 |
| 2025/01/21 | 2,181 | 2,186 | 2,171 | 2,181 | +3 | +0.1% | 65,000 |
| 2025/01/20 | 2,180 | 2,181 | 2,166 | 2,178 | +8 | +0.4% | 45,700 |
| 2025/01/17 | 2,177 | 2,178 | 2,150 | 2,170 | -5 | -0.2% | 71,400 |
| 2025/01/16 | 2,171 | 2,183 | 2,163 | 2,175 | +6 | +0.3% | 101,500 |
| 2025/01/15 | 2,163 | 2,175 | 2,152 | 2,169 | +33 | +1.5% | 89,800 |
| 2025/01/14 | 2,151 | 2,155 | 2,130 | 2,136 | -14 | -0.7% | 83,100 |
| 2025/01/10 | 2,158 | 2,158 | 2,145 | 2,150 | -13 | -0.6% | 74,000 |
| 2025/01/09 | 2,172 | 2,173 | 2,156 | 2,163 | -9 | -0.4% | 85,500 |
| 2025/01/08 | 2,196 | 2,199 | 2,171 | 2,172 | -24 | -1.1% | 134,400 |
| 2025/01/07 | 2,214 | 2,214 | 2,194 | 2,196 | -18 | -0.8% | 79,000 |
| 2025/01/06 | 2,225 | 2,226 | 2,210 | 2,214 | -8 | -0.4% | 84,700 |
| 2024/12/30 | 2,232 | 2,238 | 2,218 | 2,222 | -5 | -0.2% | 60,200 |
| 2024/12/27 | 2,216 | 2,227 | 2,206 | 2,227 | +17 | +0.8% | 42,100 |
| 2024/12/26 | 2,197 | 2,210 | 2,195 | 2,210 | +13 | +0.6% | 79,300 |
| 2024/12/25 | 2,202 | 2,202 | 2,182 | 2,197 | +2 | +0.1% | 49,000 |
| 2024/12/24 | 2,184 | 2,197 | 2,181 | 2,195 | +11 | +0.5% | 62,100 |
| 2024/12/23 | 2,192 | 2,201 | 2,180 | 2,184 | -10 | -0.5% | 111,600 |
| 2024/12/20 | 2,222 | 2,222 | 2,194 | 2,194 | -27 | -1.2% | 97,700 |
| 2024/12/19 | 2,196 | 2,223 | 2,195 | 2,221 | +15 | +0.7% | 67,200 |
| 2024/12/18 | 2,225 | 2,226 | 2,206 | 2,206 | -19 | -0.9% | 34,300 |
| 2024/12/17 | 2,230 | 2,238 | 2,225 | 2,225 | -4 | -0.2% | 39,400 |
| 2024/12/16 | 2,247 | 2,247 | 2,226 | 2,229 | -18 | -0.8% | 43,900 |
| 2024/12/13 | 2,250 | 2,259 | 2,230 | 2,247 | -17 | -0.8% | 58,500 |
| 2024/12/12 | 2,260 | 2,277 | 2,255 | 2,264 | +19 | +0.8% | 79,500 |
| 2024/12/11 | 2,220 | 2,253 | 2,220 | 2,245 | +37 | +1.7% | 87,400 |
| 2024/12/10 | 2,218 | 2,219 | 2,203 | 2,208 | +5 | +0.2% | 52,200 |
| 2024/12/09 | 2,200 | 2,212 | 2,195 | 2,203 | +5 | +0.2% | 75,100 |
| 2024/12/06 | 2,198 | 2,203 | 2,195 | 2,198 | ±0 | ±0% | 59,400 |
| 2024/12/05 | 2,199 | 2,199 | 2,185 | 2,198 | -1 | ±0% | 62,900 |
| 2024/12/04 | 2,205 | 2,208 | 2,191 | 2,199 | +1 | ±0% | 69,900 |
| 2024/12/03 | 2,183 | 2,209 | 2,179 | 2,198 | +25 | +1.2% | 113,100 |
| 2024/12/02 | 2,180 | 2,182 | 2,169 | 2,173 | -8 | -0.4% | 82,800 |
| 2024/11/29 | 2,191 | 2,202 | 2,181 | 2,181 | -9 | -0.4% | 63,500 |
| 2024/11/28 | 2,175 | 2,194 | 2,175 | 2,190 | +11 | +0.5% | 73,000 |
| 2024/11/27 | 2,188 | 2,195 | 2,165 | 2,179 | -9 | -0.4% | 82,100 |
| 2024/11/26 | 2,179 | 2,188 | 2,174 | 2,188 | +8 | +0.4% | 64,800 |
| 2024/11/25 | 2,198 | 2,200 | 2,180 | 2,180 | -12 | -0.5% | 74,300 |
| 2024/11/22 | 2,193 | 2,200 | 2,192 | 2,192 | ±0 | ±0% | 31,900 |
| 2024/11/21 | 2,197 | 2,202 | 2,191 | 2,192 | -1 | ±0% | 35,900 |
| 2024/11/20 | 2,190 | 2,198 | 2,185 | 2,193 | ±0 | ±0% | 45,900 |
| 2024/11/19 | 2,196 | 2,206 | 2,191 | 2,193 | -3 | -0.1% | 29,000 |
| 2024/11/18 | 2,201 | 2,211 | 2,186 | 2,196 | -16 | -0.7% | 66,500 |
| 2024/11/15 | 2,206 | 2,230 | 2,206 | 2,212 | +17 | +0.8% | 118,300 |
| 2024/11/14 | 2,211 | 2,218 | 2,192 | 2,195 | -7 | -0.3% | 78,000 |
| 2024/11/13 | 2,202 | 2,221 | 2,202 | 2,202 | +2 | +0.1% | 77,500 |
| 2024/11/12 | 2,210 | 2,218 | 2,197 | 2,200 | -1 | ±0% | 48,100 |
| 2024/11/11 | 2,210 | 2,213 | 2,191 | 2,201 | -12 | -0.5% | 78,800 |
51～
100
件表示中 / 3676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 | 215,500円 | +2.6% | -14.6% | 3.71% | 13.54倍 | 0.89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 | 217,300円 | +2.9% | -3.4% | 3.04% | 7.07倍 | 0.71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 |
| 日清オイリオ | 465,000円 | +4.2% | -10.1% | 3.87% | 11.60倍 | 0.82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 |
| ＤＭ三井糖 | 318,000円 | +5.4% | +33.0% | 4.09% | 20.53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 |
| ＤｙＤｏ | 281,900円 | +5.2% | +9.2% | 1.06% | 22.27倍 | 0.97倍 |
|
大手飲料メーカー。大半を自販機で販売。海外飲料はトルコが柱。子会社で医薬品関連事業も |
市場注目の銘柄
チャート関連のコラム
