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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 92 | 92 | 91 | 91 | -1 | -1.1% | 191,000 |
| 2010/12/29 | 92 | 93 | 91 | 92 | ±0 | ±0% | 331,000 |
| 2010/12/28 | 92 | 93 | 92 | 92 | -1 | -1.1% | 150,000 |
| 2010/12/27 | 93 | 93 | 92 | 93 | -1 | -1.1% | 175,000 |
| 2010/12/24 | 93 | 94 | 92 | 94 | +1 | +1.1% | 276,000 |
| 2010/12/22 | 94 | 95 | 93 | 93 | -1 | -1.1% | 270,000 |
| 2010/12/21 | 95 | 95 | 93 | 94 | -1 | -1.1% | 337,000 |
| 2010/12/20 | 95 | 96 | 94 | 95 | -1 | -1% | 133,000 |
| 2010/12/17 | 96 | 96 | 94 | 96 | ±0 | ±0% | 338,000 |
| 2010/12/16 | 95 | 96 | 95 | 96 | ±0 | ±0% | 106,000 |
| 2010/12/15 | 95 | 96 | 94 | 96 | +1 | +1.1% | 238,000 |
| 2010/12/14 | 95 | 96 | 95 | 95 | -1 | -1% | 280,000 |
| 2010/12/13 | 95 | 96 | 95 | 96 | +1 | +1.1% | 121,000 |
| 2010/12/10 | 96 | 96 | 95 | 95 | -1 | -1% | 416,000 |
| 2010/12/09 | 95 | 96 | 95 | 96 | ±0 | ±0% | 188,000 |
| 2010/12/08 | 95 | 96 | 95 | 96 | ±0 | ±0% | 302,000 |
| 2010/12/07 | 93 | 97 | 93 | 96 | +4 | +4.3% | 1,146,000 |
| 2010/12/06 | 92 | 94 | 91 | 92 | ±0 | ±0% | 159,000 |
| 2010/12/03 | 92 | 93 | 91 | 92 | ±0 | ±0% | 79,000 |
| 2010/12/02 | 93 | 93 | 92 | 92 | ±0 | ±0% | 290,000 |
| 2010/12/01 | 91 | 92 | 91 | 92 | ±0 | ±0% | 159,000 |
| 2010/11/30 | 94 | 94 | 91 | 92 | -2 | -2.1% | 286,000 |
| 2010/11/29 | 94 | 94 | 93 | 94 | +1 | +1.1% | 121,000 |
| 2010/11/26 | 95 | 95 | 93 | 93 | -1 | -1.1% | 192,000 |
| 2010/11/25 | 95 | 95 | 94 | 94 | ±0 | ±0% | 227,000 |
| 2010/11/24 | 93 | 95 | 91 | 94 | ±0 | ±0% | 489,000 |
| 2010/11/22 | 96 | 97 | 93 | 94 | -1 | -1.1% | 985,000 |
| 2010/11/19 | 88 | 95 | 88 | 95 | +7 | +8% | 2,334,000 |
| 2010/11/18 | 85 | 88 | 85 | 88 | +3 | +3.5% | 252,000 |
| 2010/11/17 | 84 | 86 | 84 | 85 | ±0 | ±0% | 174,000 |
| 2010/11/16 | 85 | 86 | 84 | 85 | ±0 | ±0% | 167,000 |
| 2010/11/15 | 84 | 85 | 84 | 85 | +1 | +1.2% | 92,000 |
| 2010/11/12 | 84 | 85 | 84 | 84 | -1 | -1.2% | 183,000 |
| 2010/11/11 | 86 | 87 | 85 | 85 | -2 | -2.3% | 307,000 |
| 2010/11/10 | 86 | 87 | 85 | 87 | ±0 | ±0% | 143,000 |
| 2010/11/09 | 86 | 87 | 85 | 87 | ±0 | ±0% | 184,000 |
| 2010/11/08 | 85 | 87 | 84 | 87 | +3 | +3.6% | 166,000 |
| 2010/11/05 | 83 | 84 | 83 | 84 | +2 | +2.4% | 157,000 |
| 2010/11/04 | 81 | 83 | 81 | 82 | +1 | +1.2% | 181,000 |
| 2010/11/02 | 83 | 84 | 80 | 81 | -2 | -2.4% | 419,000 |
| 2010/11/01 | 83 | 83 | 82 | 83 | ±0 | ±0% | 306,000 |
| 2010/10/29 | 83 | 83 | 82 | 83 | -2 | -2.4% | 172,000 |
| 2010/10/28 | 84 | 85 | 82 | 85 | ±0 | ±0% | 395,000 |
| 2010/10/27 | 85 | 85 | 84 | 85 | +1 | +1.2% | 100,000 |
| 2010/10/26 | 85 | 85 | 84 | 84 | -1 | -1.2% | 97,000 |
| 2010/10/25 | 85 | 86 | 84 | 85 | -1 | -1.2% | 123,000 |
| 2010/10/22 | 85 | 86 | 85 | 86 | ±0 | ±0% | 205,000 |
| 2010/10/21 | 87 | 87 | 84 | 86 | -1 | -1.1% | 343,000 |
| 2010/10/20 | 88 | 88 | 87 | 87 | -1 | -1.1% | 69,000 |
| 2010/10/19 | 89 | 89 | 88 | 88 | -1 | -1.1% | 104,000 |
3401～
3450
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 | 219,200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 | 213,000円 | +2.9% | -3.4% | 3.10% | 6.93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 | 241,300円 | +15.1% | +22.7% | 0.47% | 32.75倍 | 9.86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 | 316,500円 | +5.4% | +12.5% | 4.11% | 14.60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 | 295,300円 | +12.5% | -16.5% | 1.02% | 19.00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
