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 |
|---|---|---|---|---|---|---|---|
| 2011/05/16 | 101 | 103 | 101 | 101 | ±0 | ±0% | 183,000 |
| 2011/05/13 | 104 | 106 | 100 | 101 | -3 | -2.9% | 420,000 |
| 2011/05/12 | 104 | 105 | 104 | 104 | -1 | -1% | 84,000 |
| 2011/05/11 | 106 | 106 | 104 | 105 | -1 | -0.9% | 201,000 |
| 2011/05/10 | 106 | 106 | 103 | 106 | +1 | +1% | 316,000 |
| 2011/05/09 | 107 | 107 | 105 | 105 | -2 | -1.9% | 116,000 |
| 2011/05/06 | 107 | 108 | 106 | 107 | -1 | -0.9% | 207,000 |
| 2011/05/02 | 109 | 111 | 107 | 108 | ±0 | ±0% | 445,000 |
| 2011/04/28 | 109 | 109 | 106 | 108 | ±0 | ±0% | 770,000 |
| 2011/04/27 | 105 | 111 | 104 | 108 | +4 | +3.8% | 2,939,000 |
| 2011/04/26 | 104 | 105 | 101 | 104 | +2 | +2% | 825,000 |
| 2011/04/25 | 96 | 108 | 96 | 102 | +6 | +6.3% | 2,541,000 |
| 2011/04/22 | 98 | 98 | 96 | 96 | -1 | -1% | 251,000 |
| 2011/04/21 | 101 | 101 | 97 | 97 | -3 | -3% | 215,000 |
| 2011/04/20 | 98 | 101 | 98 | 100 | +3 | +3.1% | 710,000 |
| 2011/04/19 | 96 | 97 | 96 | 97 | ±0 | ±0% | 76,000 |
| 2011/04/18 | 97 | 100 | 96 | 97 | +1 | +1% | 563,000 |
| 2011/04/15 | 98 | 98 | 96 | 96 | -2 | -2% | 154,000 |
| 2011/04/14 | 97 | 98 | 96 | 98 | +1 | +1% | 139,000 |
| 2011/04/13 | 95 | 98 | 95 | 97 | +2 | +2.1% | 203,000 |
| 2011/04/12 | 96 | 97 | 95 | 95 | -1 | -1% | 173,000 |
| 2011/04/11 | 97 | 99 | 96 | 96 | ±0 | ±0% | 251,000 |
| 2011/04/08 | 94 | 97 | 94 | 96 | +1 | +1.1% | 144,000 |
| 2011/04/07 | 93 | 96 | 92 | 95 | +2 | +2.2% | 318,000 |
| 2011/04/06 | 96 | 96 | 93 | 93 | -1 | -1.1% | 248,000 |
| 2011/04/05 | 99 | 99 | 94 | 94 | -5 | -5.1% | 372,000 |
| 2011/04/04 | 99 | 100 | 98 | 99 | ±0 | ±0% | 286,000 |
| 2011/04/01 | 100 | 102 | 99 | 99 | -2 | -2% | 226,000 |
| 2011/03/31 | 99 | 103 | 98 | 101 | +2 | +2% | 909,000 |
| 2011/03/30 | 98 | 99 | 97 | 99 | +1 | +1% | 116,000 |
| 2011/03/29 | 100 | 100 | 96 | 98 | -3 | -3% | 359,000 |
| 2011/03/28 | 101 | 101 | 98 | 101 | +2 | +2% | 350,000 |
| 2011/03/25 | 100 | 101 | 99 | 99 | +2 | +2.1% | 381,000 |
| 2011/03/24 | 99 | 99 | 97 | 97 | -3 | -3% | 189,000 |
| 2011/03/23 | 99 | 100 | 98 | 100 | +1 | +1% | 353,000 |
| 2011/03/22 | 95 | 100 | 94 | 99 | +8 | +8.8% | 598,000 |
| 2011/03/18 | 90 | 94 | 90 | 91 | +2 | +2.2% | 583,000 |
| 2011/03/17 | 85 | 89 | 85 | 89 | -1 | -1.1% | 531,000 |
| 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 |
3401～
3450
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 | 210,600円 | +2.6% | -14.6% | 3.80% | 13.23倍 | 0.88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 | 213,300円 | +2.9% | -3.4% | 3.09% | 6.94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 | 450,000円 | +4.2% | -10.1% | 4.00% | 11.22倍 | 0.79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 | 312,000円 | +5.4% | +33.0% | 4.17% | 20.15倍 | 0.87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 | 272,900円 | +5.2% | +9.2% | 1.10% | 21.56倍 | 0.94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
