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 |
|---|---|---|---|---|---|---|---|
| 2011/03/16 | 86 | 91 | 86 | 90 | +5 | +5.9% | 747,000 |
| 2011/03/15 | 95 | 95 | 75 | 85 | -13 | -13.3% | 751,000 |
| 2011/03/14 | 97 | 101 | 91 | 98 | -9 | -8.4% | 897,000 |
| 2011/03/11 | 108 | 108 | 107 | 107 | -2 | -1.8% | 588,000 |
| 2011/03/10 | 111 | 114 | 109 | 109 | -2 | -1.8% | 1,143,000 |
| 2011/03/09 | 110 | 112 | 110 | 111 | +2 | +1.8% | 358,000 |
| 2011/03/08 | 110 | 113 | 108 | 109 | ±0 | ±0% | 936,000 |
| 2011/03/07 | 110 | 110 | 109 | 109 | -1 | -0.9% | 232,000 |
| 2011/03/04 | 111 | 111 | 109 | 110 | +1 | +0.9% | 355,000 |
| 2011/03/03 | 110 | 111 | 109 | 109 | -1 | -0.9% | 266,000 |
| 2011/03/02 | 111 | 112 | 110 | 110 | -2 | -1.8% | 439,000 |
| 2011/03/01 | 113 | 114 | 112 | 112 | -2 | -1.8% | 685,000 |
| 2011/02/28 | 109 | 114 | 108 | 114 | +6 | +5.6% | 853,000 |
| 2011/02/25 | 106 | 110 | 105 | 108 | +3 | +2.9% | 1,068,000 |
| 2011/02/24 | 112 | 113 | 105 | 105 | -9 | -7.9% | 1,910,000 |
| 2011/02/23 | 112 | 114 | 111 | 114 | +1 | +0.9% | 1,546,000 |
| 2011/02/22 | 113 | 116 | 112 | 113 | ±0 | ±0% | 2,729,000 |
| 2011/02/21 | 113 | 113 | 112 | 113 | ±0 | ±0% | 545,000 |
| 2011/02/18 | 111 | 113 | 110 | 113 | +2 | +1.8% | 1,097,000 |
| 2011/02/17 | 110 | 111 | 109 | 111 | +1 | +0.9% | 1,028,000 |
| 2011/02/16 | 107 | 111 | 107 | 110 | +3 | +2.8% | 1,524,000 |
| 2011/02/15 | 109 | 109 | 107 | 107 | -2 | -1.8% | 658,000 |
| 2011/02/14 | 106 | 110 | 106 | 109 | +4 | +3.8% | 1,895,000 |
| 2011/02/10 | 103 | 105 | 103 | 105 | +1 | +1% | 257,000 |
| 2011/02/09 | 105 | 105 | 103 | 104 | ±0 | ±0% | 623,000 |
| 2011/02/08 | 104 | 105 | 103 | 104 | ±0 | ±0% | 398,000 |
| 2011/02/07 | 102 | 106 | 102 | 104 | +2 | +2% | 2,296,000 |
| 2011/02/04 | 101 | 102 | 100 | 102 | +1 | +1% | 470,000 |
| 2011/02/03 | 100 | 101 | 100 | 101 | ±0 | ±0% | 284,000 |
| 2011/02/02 | 100 | 101 | 100 | 101 | +1 | +1% | 229,000 |
| 2011/02/01 | 99 | 100 | 98 | 100 | +1 | +1% | 204,000 |
| 2011/01/31 | 99 | 100 | 98 | 99 | -1 | -1% | 280,000 |
| 2011/01/28 | 99 | 100 | 98 | 100 | +1 | +1% | 353,000 |
| 2011/01/27 | 99 | 100 | 98 | 99 | +1 | +1% | 253,000 |
| 2011/01/26 | 99 | 99 | 98 | 98 | -1 | -1% | 172,000 |
| 2011/01/25 | 98 | 99 | 98 | 99 | +1 | +1% | 171,000 |
| 2011/01/24 | 97 | 98 | 96 | 98 | +1 | +1% | 220,000 |
| 2011/01/21 | 100 | 101 | 97 | 97 | -4 | -4% | 522,000 |
| 2011/01/20 | 100 | 101 | 100 | 101 | -1 | -1% | 373,000 |
| 2011/01/19 | 102 | 102 | 100 | 102 | ±0 | ±0% | 507,000 |
| 2011/01/18 | 99 | 103 | 99 | 102 | +3 | +3% | 2,839,000 |
| 2011/01/17 | 97 | 99 | 97 | 99 | +2 | +2.1% | 509,000 |
| 2011/01/14 | 97 | 99 | 97 | 97 | -1 | -1% | 646,000 |
| 2011/01/13 | 96 | 98 | 96 | 98 | +3 | +3.2% | 605,000 |
| 2011/01/12 | 97 | 98 | 95 | 95 | -2 | -2.1% | 1,036,000 |
| 2011/01/11 | 94 | 97 | 94 | 97 | +3 | +3.2% | 640,000 |
| 2011/01/07 | 95 | 95 | 94 | 94 | -1 | -1.1% | 237,000 |
| 2011/01/06 | 93 | 95 | 93 | 95 | +2 | +2.2% | 234,000 |
| 2011/01/05 | 93 | 94 | 92 | 93 | ±0 | ±0% | 346,000 |
| 2011/01/04 | 93 | 93 | 92 | 93 | +2 | +2.2% | 77,000 |
3351～
3400
件表示中 / 3585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 | 219,600円 | +4.8% | +31.9% | 3.64% | 11.04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 | 212,700円 | +2.9% | -3.4% | 3.10% | 6.92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 | 241,700円 | +15.1% | +22.7% | 0.47% | 32.80倍 | 9.88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 | 317,000円 | +5.4% | +12.5% | 4.10% | 14.62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 | 294,700円 | +12.5% | -16.5% | 1.02% | 18.96倍 | 1.01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
