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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,390 | 2,395 | 2,380 | 2,388 | -2 | -0.1% | 60,700 |
| 2024/06/26 | 2,409 | 2,409 | 2,383 | 2,390 | -6 | -0.3% | 66,800 |
| 2024/06/25 | 2,386 | 2,402 | 2,376 | 2,396 | +21 | +0.9% | 42,400 |
| 2024/06/24 | 2,370 | 2,384 | 2,370 | 2,375 | +18 | +0.8% | 50,000 |
| 2024/06/21 | 2,380 | 2,403 | 2,355 | 2,357 | -23 | -1% | 128,700 |
| 2024/06/20 | 2,390 | 2,390 | 2,361 | 2,380 | +1 | ±0% | 44,400 |
| 2024/06/19 | 2,384 | 2,392 | 2,372 | 2,379 | -5 | -0.2% | 29,200 |
| 2024/06/18 | 2,388 | 2,388 | 2,375 | 2,384 | +6 | +0.3% | 48,000 |
| 2024/06/17 | 2,387 | 2,387 | 2,348 | 2,378 | -17 | -0.7% | 75,900 |
| 2024/06/14 | 2,356 | 2,395 | 2,356 | 2,395 | +41 | +1.7% | 84,500 |
| 2024/06/13 | 2,378 | 2,378 | 2,348 | 2,354 | -15 | -0.6% | 65,600 |
| 2024/06/12 | 2,403 | 2,403 | 2,368 | 2,369 | -34 | -1.4% | 84,300 |
| 2024/06/11 | 2,409 | 2,413 | 2,392 | 2,403 | -5 | -0.2% | 74,500 |
| 2024/06/10 | 2,405 | 2,408 | 2,382 | 2,408 | +6 | +0.2% | 87,600 |
| 2024/06/07 | 2,390 | 2,404 | 2,380 | 2,402 | +19 | +0.8% | 95,500 |
| 2024/06/06 | 2,385 | 2,385 | 2,359 | 2,383 | +6 | +0.3% | 52,500 |
| 2024/06/05 | 2,374 | 2,380 | 2,357 | 2,377 | +6 | +0.3% | 59,200 |
| 2024/06/04 | 2,353 | 2,377 | 2,351 | 2,371 | +26 | +1.1% | 76,600 |
| 2024/06/03 | 2,370 | 2,375 | 2,340 | 2,345 | -19 | -0.8% | 55,500 |
| 2024/05/31 | 2,365 | 2,370 | 2,343 | 2,364 | +14 | +0.6% | 114,700 |
| 2024/05/30 | 2,322 | 2,352 | 2,308 | 2,350 | +22 | +0.9% | 92,300 |
| 2024/05/29 | 2,338 | 2,360 | 2,326 | 2,328 | -12 | -0.5% | 93,400 |
| 2024/05/28 | 2,360 | 2,370 | 2,340 | 2,340 | -32 | -1.3% | 64,800 |
| 2024/05/27 | 2,408 | 2,408 | 2,364 | 2,372 | -37 | -1.5% | 61,300 |
| 2024/05/24 | 2,401 | 2,423 | 2,394 | 2,409 | +2 | +0.1% | 50,600 |
| 2024/05/23 | 2,374 | 2,407 | 2,358 | 2,407 | +45 | +1.9% | 100,200 |
| 2024/05/22 | 2,353 | 2,375 | 2,349 | 2,362 | +10 | +0.4% | 62,000 |
| 2024/05/21 | 2,338 | 2,368 | 2,335 | 2,352 | +3 | +0.1% | 93,400 |
| 2024/05/20 | 2,351 | 2,371 | 2,344 | 2,349 | +2 | +0.1% | 73,200 |
| 2024/05/17 | 2,303 | 2,352 | 2,298 | 2,347 | +23 | +1% | 86,300 |
| 2024/05/16 | 2,324 | 2,330 | 2,293 | 2,324 | -18 | -0.8% | 131,500 |
| 2024/05/15 | 2,350 | 2,365 | 2,337 | 2,342 | -14 | -0.6% | 138,200 |
| 2024/05/14 | 2,345 | 2,369 | 2,338 | 2,356 | +11 | +0.5% | 150,300 |
| 2024/05/13 | 2,377 | 2,377 | 2,333 | 2,345 | -45 | -1.9% | 212,400 |
| 2024/05/10 | 2,397 | 2,409 | 2,375 | 2,390 | -6 | -0.3% | 219,000 |
| 2024/05/09 | 2,455 | 2,458 | 2,387 | 2,396 | -45 | -1.8% | 204,200 |
| 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 |
101～
150
件表示中 / 3586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 | 219,200円 | +4.8% | +31.9% | 3.65% | 11.02倍 | 0.91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 | 212,300円 | +2.9% | -3.4% | 3.11% | 6.90倍 | 0.69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 |
| ライフドリンク | 242,500円 | +15.1% | +22.7% | 0.46% | 32.92倍 | 9.90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 | 317,500円 | +5.4% | +12.5% | 4.09% | 14.64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 | 294,100円 | +12.5% | -16.5% | 1.02% | 18.92倍 | 1.00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
