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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,339 | 2,340 | 2,325 | 2,327 | -7 | -0.3% | 94,600 |
| 2024/03/26 | 2,340 | 2,340 | 2,315 | 2,334 | -11 | -0.5% | 69,200 |
| 2024/03/25 | 2,349 | 2,357 | 2,340 | 2,345 | -3 | -0.1% | 70,000 |
| 2024/03/22 | 2,332 | 2,354 | 2,330 | 2,348 | +16 | +0.7% | 69,400 |
| 2024/03/21 | 2,329 | 2,336 | 2,315 | 2,332 | +14 | +0.6% | 88,800 |
| 2024/03/19 | 2,303 | 2,324 | 2,289 | 2,318 | +16 | +0.7% | 66,500 |
| 2024/03/18 | 2,309 | 2,311 | 2,298 | 2,302 | -1 | ±0% | 65,100 |
| 2024/03/15 | 2,290 | 2,320 | 2,285 | 2,303 | +13 | +0.6% | 92,700 |
| 2024/03/14 | 2,266 | 2,294 | 2,263 | 2,290 | +28 | +1.2% | 64,500 |
| 2024/03/13 | 2,280 | 2,286 | 2,256 | 2,262 | -18 | -0.8% | 66,600 |
| 2024/03/12 | 2,282 | 2,282 | 2,246 | 2,280 | ±0 | ±0% | 109,300 |
| 2024/03/11 | 2,325 | 2,328 | 2,268 | 2,280 | -32 | -1.4% | 114,400 |
| 2024/03/08 | 2,277 | 2,316 | 2,273 | 2,312 | +15 | +0.7% | 119,700 |
| 2024/03/07 | 2,280 | 2,297 | 2,269 | 2,297 | +25 | +1.1% | 90,000 |
| 2024/03/06 | 2,265 | 2,275 | 2,259 | 2,272 | +13 | +0.6% | 106,200 |
| 2024/03/05 | 2,252 | 2,263 | 2,245 | 2,259 | +10 | +0.4% | 117,100 |
| 2024/03/04 | 2,265 | 2,266 | 2,242 | 2,249 | -9 | -0.4% | 132,500 |
| 2024/03/01 | 2,261 | 2,263 | 2,248 | 2,258 | -9 | -0.4% | 115,000 |
| 2024/02/29 | 2,261 | 2,274 | 2,251 | 2,267 | +17 | +0.8% | 96,400 |
| 2024/02/28 | 2,240 | 2,257 | 2,228 | 2,250 | +1 | ±0% | 120,400 |
| 2024/02/27 | 2,254 | 2,260 | 2,245 | 2,249 | -6 | -0.3% | 127,900 |
| 2024/02/26 | 2,274 | 2,279 | 2,253 | 2,255 | -10 | -0.4% | 102,400 |
| 2024/02/22 | 2,271 | 2,277 | 2,263 | 2,265 | ±0 | ±0% | 76,900 |
| 2024/02/21 | 2,291 | 2,298 | 2,260 | 2,265 | -33 | -1.4% | 94,700 |
| 2024/02/20 | 2,290 | 2,302 | 2,283 | 2,298 | +15 | +0.7% | 67,800 |
| 2024/02/19 | 2,249 | 2,288 | 2,247 | 2,283 | +33 | +1.5% | 132,700 |
| 2024/02/16 | 2,230 | 2,260 | 2,220 | 2,250 | +21 | +0.9% | 158,500 |
| 2024/02/15 | 2,241 | 2,251 | 2,224 | 2,229 | -11 | -0.5% | 134,700 |
| 2024/02/14 | 2,258 | 2,268 | 2,235 | 2,240 | -40 | -1.8% | 210,000 |
| 2024/02/13 | 2,289 | 2,303 | 2,260 | 2,280 | -5 | -0.2% | 162,000 |
| 2024/02/09 | 2,299 | 2,315 | 2,282 | 2,285 | -30 | -1.3% | 177,400 |
| 2024/02/08 | 2,325 | 2,325 | 2,291 | 2,315 | -12 | -0.5% | 144,100 |
| 2024/02/07 | 2,299 | 2,328 | 2,296 | 2,327 | +19 | +0.8% | 193,400 |
| 2024/02/06 | 2,340 | 2,358 | 2,308 | 2,308 | -65 | -2.7% | 233,100 |
| 2024/02/05 | 2,486 | 2,486 | 2,313 | 2,373 | -82 | -3.3% | 561,400 |
| 2024/02/02 | 2,447 | 2,456 | 2,431 | 2,455 | +23 | +0.9% | 86,000 |
| 2024/02/01 | 2,415 | 2,442 | 2,408 | 2,432 | +13 | +0.5% | 76,000 |
| 2024/01/31 | 2,397 | 2,419 | 2,387 | 2,419 | +30 | +1.3% | 76,300 |
| 2024/01/30 | 2,429 | 2,431 | 2,388 | 2,389 | -17 | -0.7% | 98,500 |
| 2024/01/29 | 2,390 | 2,426 | 2,389 | 2,406 | +19 | +0.8% | 102,800 |
| 2024/01/26 | 2,390 | 2,394 | 2,376 | 2,387 | -1 | ±0% | 68,800 |
| 2024/01/25 | 2,370 | 2,388 | 2,361 | 2,388 | +26 | +1.1% | 63,600 |
| 2024/01/24 | 2,390 | 2,397 | 2,351 | 2,362 | -24 | -1% | 98,900 |
| 2024/01/23 | 2,350 | 2,386 | 2,349 | 2,386 | +65 | +2.8% | 149,700 |
| 2024/01/22 | 2,300 | 2,321 | 2,300 | 2,321 | +27 | +1.2% | 53,100 |
| 2024/01/19 | 2,304 | 2,313 | 2,289 | 2,294 | -9 | -0.4% | 71,900 |
| 2024/01/18 | 2,295 | 2,309 | 2,294 | 2,303 | +15 | +0.7% | 63,100 |
| 2024/01/17 | 2,303 | 2,317 | 2,288 | 2,288 | -9 | -0.4% | 75,900 |
| 2024/01/16 | 2,335 | 2,341 | 2,297 | 2,297 | -30 | -1.3% | 73,900 |
| 2024/01/15 | 2,314 | 2,332 | 2,314 | 2,327 | +28 | +1.2% | 58,700 |
251～
300
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
