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 |
|---|---|---|---|---|---|---|---|
| 2011/07/20 | 105 | 107 | 103 | 104 | +7 | +7.2% | 4,064,000 |
| 2011/07/19 | 97 | 99 | 97 | 97 | ±0 | ±0% | 278,000 |
| 2011/07/15 | 99 | 99 | 97 | 97 | -2 | -2% | 122,000 |
| 2011/07/14 | 99 | 100 | 98 | 99 | ±0 | ±0% | 162,000 |
| 2011/07/13 | 97 | 99 | 97 | 99 | +2 | +2.1% | 118,000 |
| 2011/07/12 | 98 | 98 | 97 | 97 | -2 | -2% | 176,000 |
| 2011/07/11 | 99 | 99 | 97 | 99 | -1 | -1% | 401,000 |
| 2011/07/08 | 101 | 102 | 100 | 100 | -1 | -1% | 360,000 |
| 2011/07/07 | 101 | 102 | 100 | 101 | ±0 | ±0% | 340,000 |
| 2011/07/06 | 99 | 101 | 98 | 101 | +2 | +2% | 202,000 |
| 2011/07/05 | 99 | 100 | 98 | 99 | ±0 | ±0% | 183,000 |
| 2011/07/04 | 99 | 101 | 98 | 99 | +1 | +1% | 736,000 |
| 2011/07/01 | 98 | 98 | 97 | 98 | ±0 | ±0% | 81,000 |
| 2011/06/30 | 98 | 98 | 97 | 98 | +1 | +1% | 255,000 |
| 2011/06/29 | 97 | 97 | 96 | 97 | ±0 | ±0% | 79,000 |
| 2011/06/28 | 96 | 97 | 96 | 97 | +1 | +1% | 186,000 |
| 2011/06/27 | 97 | 97 | 96 | 96 | -1 | -1% | 105,000 |
| 2011/06/24 | 96 | 97 | 95 | 97 | +1 | +1% | 276,000 |
| 2011/06/23 | 95 | 96 | 95 | 96 | ±0 | ±0% | 65,000 |
| 2011/06/22 | 96 | 97 | 95 | 96 | ±0 | ±0% | 109,000 |
| 2011/06/21 | 95 | 96 | 94 | 96 | +2 | +2.1% | 130,000 |
| 2011/06/20 | 94 | 95 | 94 | 94 | ±0 | ±0% | 125,000 |
| 2011/06/17 | 96 | 97 | 93 | 94 | -2 | -2.1% | 556,000 |
| 2011/06/16 | 98 | 100 | 96 | 96 | -4 | -4% | 274,000 |
| 2011/06/15 | 98 | 100 | 98 | 100 | +2 | +2% | 381,000 |
| 2011/06/14 | 96 | 98 | 96 | 98 | +4 | +4.3% | 166,000 |
| 2011/06/13 | 96 | 96 | 94 | 94 | -2 | -2.1% | 142,000 |
| 2011/06/10 | 96 | 97 | 96 | 96 | ±0 | ±0% | 238,000 |
| 2011/06/09 | 95 | 96 | 95 | 96 | +1 | +1.1% | 88,000 |
| 2011/06/08 | 97 | 97 | 95 | 95 | -1 | -1% | 124,000 |
| 2011/06/07 | 97 | 97 | 96 | 96 | ±0 | ±0% | 41,000 |
| 2011/06/06 | 97 | 97 | 96 | 96 | ±0 | ±0% | 64,000 |
| 2011/06/03 | 98 | 98 | 95 | 96 | -2 | -2% | 280,000 |
| 2011/06/02 | 99 | 99 | 98 | 98 | -2 | -2% | 204,000 |
| 2011/06/01 | 99 | 100 | 99 | 100 | ±0 | ±0% | 177,000 |
| 2011/05/31 | 99 | 100 | 98 | 100 | +2 | +2% | 127,000 |
| 2011/05/30 | 99 | 99 | 98 | 98 | -1 | -1% | 179,000 |
| 2011/05/27 | 99 | 100 | 99 | 99 | -1 | -1% | 89,000 |
| 2011/05/26 | 99 | 101 | 99 | 100 | +1 | +1% | 257,000 |
| 2011/05/25 | 100 | 101 | 99 | 99 | -1 | -1% | 66,000 |
| 2011/05/24 | 99 | 101 | 99 | 100 | +3 | +3.1% | 471,000 |
| 2011/05/23 | 96 | 98 | 96 | 97 | +1 | +1% | 82,000 |
| 2011/05/20 | 97 | 98 | 96 | 96 | -1 | -1% | 78,000 |
| 2011/05/19 | 100 | 100 | 97 | 97 | -3 | -3% | 297,000 |
| 2011/05/18 | 99 | 101 | 99 | 100 | ±0 | ±0% | 141,000 |
| 2011/05/17 | 101 | 101 | 100 | 100 | -1 | -1% | 85,000 |
| 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 |
3451～
3500
件表示中 / 3769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 | 235,900円 | +4.7% | +23.8% | 3.39% | 14.82倍 | 0.99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 |
| 日清オイリオ | 514,000円 | +3.6% | +7.8% | 3.50% | 5.93倍 | 0.87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 | 273,700円 | +16.8% | +35.8% | 0.51% | 32.17倍 | 10.06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 |
| Ｐウォーター | 350,000円 | +4.0% | +5.7% | 3.14% | 16.00倍 | 4.15倍 |
|
宅配水シェア３割超の国内首位。富士山などの天然水を製造・販売。デモ販売強く独自配送網も |
| ＤＭ三井糖 | 328,500円 | +11.9% | -18.5% | 3.96% | 13.27倍 | 0.89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
