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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,241 | 2,260 | 2,239 | 2,243 | -9 | -0.4% | 64,600 |
| 2024/08/20 | 2,255 | 2,265 | 2,241 | 2,252 | +1 | ±0% | 82,800 |
| 2024/08/19 | 2,270 | 2,270 | 2,251 | 2,251 | -3 | -0.1% | 110,200 |
| 2024/08/16 | 2,246 | 2,256 | 2,231 | 2,254 | +19 | +0.9% | 127,400 |
| 2024/08/15 | 2,220 | 2,237 | 2,200 | 2,235 | +5 | +0.2% | 129,200 |
| 2024/08/14 | 2,221 | 2,244 | 2,217 | 2,230 | +13 | +0.6% | 117,200 |
| 2024/08/13 | 2,210 | 2,220 | 2,181 | 2,217 | +18 | +0.8% | 121,100 |
| 2024/08/09 | 2,218 | 2,229 | 2,170 | 2,199 | +31 | +1.4% | 188,100 |
| 2024/08/08 | 2,172 | 2,220 | 2,168 | 2,168 | -21 | -1% | 136,700 |
| 2024/08/07 | 2,149 | 2,228 | 2,148 | 2,189 | +90 | +4.3% | 229,300 |
| 2024/08/06 | 2,146 | 2,161 | 2,070 | 2,099 | +53 | +2.6% | 242,900 |
| 2024/08/05 | 2,152 | 2,171 | 2,024 | 2,046 | -140 | -6.4% | 369,000 |
| 2024/08/02 | 2,260 | 2,260 | 2,180 | 2,186 | -80 | -3.5% | 381,400 |
| 2024/08/01 | 2,308 | 2,344 | 2,250 | 2,266 | -242 | -9.6% | 705,300 |
| 2024/07/31 | 2,466 | 2,560 | 2,454 | 2,508 | +66 | +2.7% | 247,600 |
| 2024/07/30 | 2,463 | 2,477 | 2,442 | 2,442 | -31 | -1.3% | 71,400 |
| 2024/07/29 | 2,453 | 2,483 | 2,451 | 2,473 | +18 | +0.7% | 116,900 |
| 2024/07/26 | 2,450 | 2,457 | 2,417 | 2,455 | +5 | +0.2% | 110,400 |
| 2024/07/25 | 2,420 | 2,455 | 2,404 | 2,450 | +40 | +1.7% | 100,400 |
| 2024/07/24 | 2,444 | 2,444 | 2,401 | 2,410 | -34 | -1.4% | 39,700 |
| 2024/07/23 | 2,420 | 2,450 | 2,420 | 2,444 | +26 | +1.1% | 57,700 |
| 2024/07/22 | 2,455 | 2,455 | 2,416 | 2,418 | -27 | -1.1% | 38,000 |
| 2024/07/19 | 2,424 | 2,445 | 2,417 | 2,445 | +1 | ±0% | 59,800 |
| 2024/07/18 | 2,395 | 2,480 | 2,390 | 2,444 | +45 | +1.9% | 160,000 |
| 2024/07/17 | 2,400 | 2,405 | 2,387 | 2,399 | +9 | +0.4% | 34,400 |
| 2024/07/16 | 2,415 | 2,415 | 2,389 | 2,390 | -6 | -0.3% | 56,000 |
| 2024/07/12 | 2,382 | 2,400 | 2,375 | 2,396 | +14 | +0.6% | 49,000 |
| 2024/07/11 | 2,365 | 2,388 | 2,364 | 2,382 | +25 | +1.1% | 62,300 |
| 2024/07/10 | 2,356 | 2,364 | 2,346 | 2,357 | +3 | +0.1% | 69,500 |
| 2024/07/09 | 2,354 | 2,368 | 2,350 | 2,354 | -4 | -0.2% | 59,500 |
| 2024/07/08 | 2,368 | 2,379 | 2,354 | 2,358 | -3 | -0.1% | 64,600 |
| 2024/07/05 | 2,394 | 2,394 | 2,361 | 2,361 | -29 | -1.2% | 59,300 |
| 2024/07/04 | 2,395 | 2,395 | 2,381 | 2,390 | +3 | +0.1% | 41,400 |
| 2024/07/03 | 2,380 | 2,400 | 2,379 | 2,387 | -2 | -0.1% | 36,200 |
| 2024/07/02 | 2,378 | 2,399 | 2,376 | 2,389 | +10 | +0.4% | 44,600 |
| 2024/07/01 | 2,400 | 2,403 | 2,377 | 2,379 | -3 | -0.1% | 38,100 |
| 2024/06/28 | 2,383 | 2,394 | 2,378 | 2,382 | -6 | -0.3% | 66,800 |
| 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 |
151～
200
件表示中 / 3673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 | 216,600円 | +2.6% | -14.6% | 3.69% | 13.61倍 | 0.90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 | 214,300円 | +2.9% | -3.4% | 3.08% | 6.97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 | 462,500円 | +4.2% | -10.1% | 3.89% | 11.53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 |
| ＤＭ三井糖 | 319,500円 | +5.4% | +33.0% | 4.07% | 20.63倍 | 0.89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 | 278,100円 | +5.2% | +9.2% | 1.08% | 21.97倍 | 0.96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
