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 |
|---|---|---|---|---|---|---|---|
| 2011/02/16 | 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 |
| 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 |
3501～
3550
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
