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 |
|---|---|---|---|---|---|---|---|
| 2011/12/08 | 123 | 124 | 122 | 123 | ±0 | ±0% | 474,000 |
| 2011/12/07 | 123 | 123 | 120 | 123 | +1 | +0.8% | 769,000 |
| 2011/12/06 | 123 | 124 | 121 | 122 | -1 | -0.8% | 950,000 |
| 2011/12/05 | 119 | 123 | 118 | 123 | +4 | +3.4% | 1,313,000 |
| 2011/12/02 | 120 | 120 | 117 | 119 | -1 | -0.8% | 930,000 |
| 2011/12/01 | 118 | 120 | 116 | 120 | +3 | +2.6% | 1,574,000 |
| 2011/11/30 | 114 | 117 | 114 | 117 | +4 | +3.5% | 1,349,000 |
| 2011/11/29 | 114 | 116 | 112 | 113 | +1 | +0.9% | 1,530,000 |
| 2011/11/28 | 106 | 113 | 106 | 112 | +6 | +5.7% | 1,020,000 |
| 2011/11/25 | 109 | 109 | 105 | 106 | -4 | -3.6% | 973,000 |
| 2011/11/24 | 112 | 112 | 108 | 110 | -3 | -2.7% | 964,000 |
| 2011/11/22 | 112 | 115 | 111 | 113 | -1 | -0.9% | 913,000 |
| 2011/11/21 | 114 | 116 | 112 | 114 | -1 | -0.9% | 1,257,000 |
| 2011/11/18 | 113 | 119 | 112 | 115 | +3 | +2.7% | 5,858,000 |
| 2011/11/17 | 112 | 114 | 110 | 112 | +3 | +2.8% | 2,324,000 |
| 2011/11/16 | 109 | 112 | 107 | 109 | ±0 | ±0% | 1,583,000 |
| 2011/11/15 | 109 | 111 | 107 | 109 | +1 | +0.9% | 1,463,000 |
| 2011/11/14 | 106 | 109 | 106 | 108 | +3 | +2.9% | 635,000 |
| 2011/11/11 | 106 | 106 | 104 | 105 | -1 | -0.9% | 396,000 |
| 2011/11/10 | 103 | 106 | 101 | 106 | +1 | +1% | 594,000 |
| 2011/11/09 | 106 | 106 | 103 | 105 | ±0 | ±0% | 579,000 |
| 2011/11/08 | 107 | 108 | 103 | 105 | -4 | -3.7% | 1,522,000 |
| 2011/11/07 | 106 | 113 | 106 | 109 | +5 | +4.8% | 2,904,000 |
| 2011/11/04 | 104 | 107 | 103 | 104 | ±0 | ±0% | 1,220,000 |
| 2011/11/02 | 102 | 105 | 101 | 104 | +2 | +2% | 550,000 |
| 2011/11/01 | 102 | 103 | 101 | 102 | -1 | -1% | 256,000 |
| 2011/10/31 | 103 | 104 | 103 | 103 | ±0 | ±0% | 124,000 |
| 2011/10/28 | 104 | 105 | 103 | 103 | -1 | -1% | 415,000 |
| 2011/10/27 | 103 | 104 | 102 | 104 | -1 | -1% | 380,000 |
| 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 |
3301～
3350
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
