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 |
|---|---|---|---|---|---|---|---|
| 2011/10/26 | 104 | 105 | 102 | 105 | ±0 | ±0% | 996,000 |
| 2011/10/25 | 98 | 107 | 96 | 105 | +8 | +8.2% | 2,883,000 |
| 2011/10/24 | 97 | 98 | 96 | 97 | +2 | +2.1% | 202,000 |
| 2011/10/21 | 95 | 96 | 95 | 95 | +1 | +1.1% | 128,000 |
| 2011/10/20 | 95 | 95 | 94 | 94 | -1 | -1.1% | 99,000 |
| 2011/10/19 | 96 | 96 | 95 | 95 | ±0 | ±0% | 53,000 |
| 2011/10/18 | 96 | 96 | 95 | 95 | -2 | -2.1% | 105,000 |
| 2011/10/17 | 97 | 98 | 96 | 97 | +3 | +3.2% | 428,000 |
| 2011/10/14 | 96 | 96 | 94 | 94 | -2 | -2.1% | 266,000 |
| 2011/10/13 | 97 | 97 | 96 | 96 | -1 | -1% | 55,000 |
| 2011/10/12 | 97 | 97 | 96 | 97 | ±0 | ±0% | 131,000 |
| 2011/10/11 | 96 | 97 | 96 | 97 | +1 | +1% | 71,000 |
| 2011/10/07 | 94 | 96 | 94 | 96 | +2 | +2.1% | 77,000 |
| 2011/10/06 | 94 | 95 | 94 | 94 | +1 | +1.1% | 98,000 |
| 2011/10/05 | 95 | 96 | 93 | 93 | -3 | -3.1% | 176,000 |
| 2011/10/04 | 96 | 96 | 95 | 96 | ±0 | ±0% | 76,000 |
| 2011/10/03 | 96 | 97 | 95 | 96 | -2 | -2% | 101,000 |
| 2011/09/30 | 98 | 98 | 97 | 98 | +1 | +1% | 179,000 |
| 2011/09/29 | 95 | 97 | 95 | 97 | ±0 | ±0% | 123,000 |
| 2011/09/28 | 94 | 97 | 94 | 97 | +2 | +2.1% | 192,000 |
| 2011/09/27 | 94 | 95 | 93 | 95 | +3 | +3.3% | 194,000 |
| 2011/09/26 | 96 | 96 | 92 | 92 | -4 | -4.2% | 239,000 |
| 2011/09/22 | 96 | 97 | 95 | 96 | ±0 | ±0% | 282,000 |
| 2011/09/21 | 97 | 97 | 96 | 96 | -1 | -1% | 298,000 |
| 2011/09/20 | 98 | 98 | 97 | 97 | -2 | -2% | 107,000 |
| 2011/09/16 | 98 | 99 | 97 | 99 | +1 | +1% | 257,000 |
| 2011/09/15 | 98 | 98 | 97 | 98 | +1 | +1% | 70,000 |
| 2011/09/14 | 98 | 99 | 97 | 97 | -2 | -2% | 176,000 |
| 2011/09/13 | 98 | 99 | 97 | 99 | +2 | +2.1% | 84,000 |
| 2011/09/12 | 98 | 99 | 97 | 97 | -3 | -3% | 141,000 |
| 2011/09/09 | 99 | 100 | 99 | 100 | ±0 | ±0% | 185,000 |
| 2011/09/08 | 100 | 101 | 99 | 100 | +1 | +1% | 225,000 |
| 2011/09/07 | 99 | 99 | 98 | 99 | ±0 | ±0% | 225,000 |
| 2011/09/06 | 101 | 101 | 98 | 99 | -2 | -2% | 183,000 |
| 2011/09/05 | 100 | 101 | 100 | 101 | ±0 | ±0% | 53,000 |
| 2011/09/02 | 101 | 102 | 100 | 101 | -1 | -1% | 136,000 |
| 2011/09/01 | 103 | 103 | 101 | 102 | +1 | +1% | 151,000 |
| 2011/08/31 | 102 | 102 | 100 | 101 | -1 | -1% | 112,000 |
| 2011/08/30 | 101 | 102 | 100 | 102 | +1 | +1% | 102,000 |
| 2011/08/29 | 100 | 101 | 99 | 101 | +3 | +3.1% | 292,000 |
| 2011/08/26 | 98 | 99 | 97 | 98 | ±0 | ±0% | 113,000 |
| 2011/08/25 | 99 | 100 | 98 | 98 | ±0 | ±0% | 110,000 |
| 2011/08/24 | 99 | 99 | 97 | 98 | ±0 | ±0% | 261,000 |
| 2011/08/23 | 97 | 99 | 97 | 98 | +1 | +1% | 255,000 |
| 2011/08/22 | 99 | 99 | 97 | 97 | -2 | -2% | 150,000 |
| 2011/08/19 | 98 | 99 | 97 | 99 | ±0 | ±0% | 165,000 |
| 2011/08/18 | 100 | 104 | 99 | 99 | -1 | -1% | 623,000 |
| 2011/08/17 | 99 | 101 | 99 | 100 | +1 | +1% | 207,000 |
| 2011/08/16 | 100 | 100 | 99 | 99 | ±0 | ±0% | 107,000 |
| 2011/08/15 | 101 | 101 | 99 | 99 | -1 | -1% | 162,000 |
3201～
3250
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
