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 |
|---|---|---|---|---|---|---|---|
| 2021/02/19 | 3,400 | 3,405 | 3,340 | 3,355 | -75 | -2.2% | 108,000 |
| 2021/02/18 | 3,515 | 3,515 | 3,420 | 3,430 | -65 | -1.9% | 77,100 |
| 2021/02/17 | 3,530 | 3,545 | 3,490 | 3,495 | -35 | -1% | 101,800 |
| 2021/02/16 | 3,485 | 3,535 | 3,485 | 3,530 | +85 | +2.5% | 145,300 |
| 2021/02/15 | 3,400 | 3,450 | 3,380 | 3,445 | +110 | +3.3% | 120,700 |
| 2021/02/12 | 3,365 | 3,375 | 3,325 | 3,335 | -30 | -0.9% | 84,200 |
| 2021/02/10 | 3,370 | 3,405 | 3,365 | 3,365 | -5 | -0.1% | 88,600 |
| 2021/02/09 | 3,330 | 3,375 | 3,310 | 3,370 | +45 | +1.4% | 106,500 |
| 2021/02/08 | 3,255 | 3,330 | 3,235 | 3,325 | +110 | +3.4% | 153,100 |
| 2021/02/05 | 3,295 | 3,295 | 3,215 | 3,215 | -45 | -1.4% | 110,100 |
| 2021/02/04 | 3,275 | 3,340 | 3,230 | 3,260 | -20 | -0.6% | 148,400 |
| 2021/02/03 | 3,275 | 3,380 | 3,255 | 3,280 | +45 | +1.4% | 218,300 |
| 2021/02/02 | 3,235 | 3,245 | 3,200 | 3,235 | +5 | +0.2% | 75,400 |
| 2021/02/01 | 3,270 | 3,305 | 3,215 | 3,230 | -40 | -1.2% | 112,300 |
| 2021/01/29 | 3,265 | 3,330 | 3,265 | 3,270 | +5 | +0.2% | 125,500 |
| 2021/01/28 | 3,200 | 3,290 | 3,200 | 3,265 | -5 | -0.2% | 303,300 |
| 2021/01/27 | 3,300 | 3,350 | 3,250 | 3,270 | +15 | +0.5% | 133,200 |
| 2021/01/26 | 3,210 | 3,280 | 3,185 | 3,255 | +85 | +2.7% | 167,800 |
| 2021/01/25 | 3,100 | 3,170 | 3,095 | 3,170 | +25 | +0.8% | 174,000 |
| 2021/01/22 | 3,195 | 3,195 | 3,140 | 3,145 | -75 | -2.3% | 130,600 |
| 2021/01/21 | 3,215 | 3,260 | 3,210 | 3,220 | +15 | +0.5% | 138,700 |
| 2021/01/20 | 3,265 | 3,265 | 3,205 | 3,205 | -90 | -2.7% | 102,000 |
| 2021/01/19 | 3,345 | 3,360 | 3,295 | 3,295 | -25 | -0.8% | 68,300 |
| 2021/01/18 | 3,350 | 3,370 | 3,310 | 3,320 | -35 | -1% | 77,700 |
| 2021/01/15 | 3,360 | 3,385 | 3,335 | 3,355 | -25 | -0.7% | 76,800 |
| 2021/01/14 | 3,365 | 3,405 | 3,360 | 3,380 | +45 | +1.3% | 91,000 |
| 2021/01/13 | 3,360 | 3,360 | 3,325 | 3,335 | -30 | -0.9% | 84,000 |
| 2021/01/12 | 3,345 | 3,410 | 3,330 | 3,365 | +20 | +0.6% | 155,600 |
| 2021/01/08 | 3,280 | 3,350 | 3,270 | 3,345 | +50 | +1.5% | 90,600 |
| 2021/01/07 | 3,295 | 3,325 | 3,285 | 3,295 | +10 | +0.3% | 81,100 |
| 2021/01/06 | 3,280 | 3,305 | 3,260 | 3,285 | +20 | +0.6% | 91,500 |
| 2021/01/05 | 3,305 | 3,320 | 3,245 | 3,265 | -5 | -0.2% | 87,300 |
| 2021/01/04 | 3,285 | 3,300 | 3,240 | 3,270 | ±0 | ±0% | 87,800 |
| 2020/12/30 | 3,325 | 3,335 | 3,270 | 3,270 | -55 | -1.7% | 102,100 |
| 2020/12/29 | 3,255 | 3,325 | 3,240 | 3,325 | +100 | +3.1% | 139,500 |
| 2020/12/28 | 3,250 | 3,275 | 3,200 | 3,225 | +5 | +0.2% | 94,100 |
| 2020/12/25 | 3,205 | 3,230 | 3,190 | 3,220 | +35 | +1.1% | 83,400 |
| 2020/12/24 | 3,195 | 3,205 | 3,170 | 3,185 | +25 | +0.8% | 87,300 |
| 2020/12/23 | 3,130 | 3,165 | 3,110 | 3,160 | +55 | +1.8% | 80,800 |
| 2020/12/22 | 3,145 | 3,160 | 3,095 | 3,105 | -85 | -2.7% | 80,900 |
| 2020/12/21 | 3,210 | 3,225 | 3,170 | 3,190 | -20 | -0.6% | 93,200 |
| 2020/12/18 | 3,165 | 3,210 | 3,140 | 3,210 | +50 | +1.6% | 154,700 |
| 2020/12/17 | 3,135 | 3,165 | 3,115 | 3,160 | +25 | +0.8% | 88,100 |
| 2020/12/16 | 3,185 | 3,185 | 3,120 | 3,135 | -25 | -0.8% | 101,100 |
| 2020/12/15 | 3,155 | 3,200 | 3,140 | 3,160 | +5 | +0.2% | 103,100 |
| 2020/12/14 | 3,160 | 3,220 | 3,150 | 3,155 | +20 | +0.6% | 123,800 |
| 2020/12/11 | 3,140 | 3,160 | 3,110 | 3,135 | +20 | +0.6% | 100,800 |
| 2020/12/10 | 3,080 | 3,120 | 3,080 | 3,115 | +30 | +1% | 120,000 |
| 2020/12/09 | 3,020 | 3,090 | 3,010 | 3,085 | +75 | +2.5% | 79,100 |
| 2020/12/08 | 3,030 | 3,045 | 3,010 | 3,010 | +14 | +0.5% | 109,900 |
1051～
1100
件表示中 / 3715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 | 226,500円 | +4.7% | +23.8% | 3.53% | 14.23倍 | 0.95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 | 216,200円 | +3.2% | +0.4% | 3.05% | 8.35倍 | 0.70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 | 469,000円 | +3.6% | +7.8% | 3.84% | 5.53倍 | 0.81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 |
| ライフドリンク | 201,900円 | +16.8% | +35.8% | 0.69% | 23.71倍 | 7.42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 |
| ＤＭ三井糖 | 310,500円 | +11.9% | -18.5% | 4.19% | 12.54倍 | 0.84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
