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 |
|---|---|---|---|---|---|---|---|
| 2010/06/07 | 100 | 102 | 100 | 101 | -2 | -1.9% | 279,000 |
| 2010/06/04 | 102 | 103 | 101 | 103 | ±0 | ±0% | 227,000 |
| 2010/06/03 | 102 | 103 | 101 | 103 | +2 | +2% | 421,000 |
| 2010/06/02 | 98 | 103 | 98 | 101 | +3 | +3.1% | 560,000 |
| 2010/06/01 | 99 | 100 | 97 | 98 | -1 | -1% | 211,000 |
| 2010/05/31 | 96 | 99 | 96 | 99 | +3 | +3.1% | 421,000 |
| 2010/05/28 | 97 | 98 | 96 | 96 | -1 | -1% | 282,000 |
| 2010/05/27 | 96 | 97 | 95 | 97 | ±0 | ±0% | 442,000 |
| 2010/05/26 | 95 | 97 | 93 | 97 | +1 | +1% | 656,000 |
| 2010/05/25 | 96 | 97 | 95 | 96 | ±0 | ±0% | 329,000 |
| 2010/05/24 | 96 | 97 | 95 | 96 | -1 | -1% | 202,000 |
| 2010/05/21 | 96 | 97 | 94 | 97 | -1 | -1% | 686,000 |
| 2010/05/20 | 98 | 99 | 97 | 98 | ±0 | ±0% | 486,000 |
| 2010/05/19 | 99 | 100 | 98 | 98 | -2 | -2% | 434,000 |
| 2010/05/18 | 100 | 101 | 100 | 100 | +1 | +1% | 226,000 |
| 2010/05/17 | 101 | 102 | 99 | 99 | -4 | -3.9% | 589,000 |
| 2010/05/14 | 104 | 105 | 103 | 103 | -2 | -1.9% | 570,000 |
| 2010/05/13 | 104 | 106 | 104 | 105 | +2 | +1.9% | 335,000 |
| 2010/05/12 | 102 | 106 | 102 | 103 | +1 | +1% | 1,221,000 |
| 2010/05/11 | 102 | 105 | 101 | 102 | ±0 | ±0% | 858,000 |
| 2010/05/10 | 99 | 102 | 98 | 102 | +3 | +3% | 426,000 |
| 2010/05/07 | 98 | 100 | 97 | 99 | -4 | -3.9% | 634,000 |
| 2010/05/06 | 104 | 104 | 101 | 103 | -3 | -2.8% | 909,000 |
| 2010/04/30 | 106 | 107 | 106 | 106 | +1 | +1% | 408,000 |
| 2010/04/28 | 107 | 107 | 105 | 105 | -4 | -3.7% | 746,000 |
| 2010/04/27 | 107 | 110 | 107 | 109 | +2 | +1.9% | 1,221,000 |
| 2010/04/26 | 107 | 108 | 106 | 107 | +1 | +0.9% | 665,000 |
| 2010/04/23 | 108 | 109 | 106 | 106 | -3 | -2.8% | 554,000 |
| 2010/04/22 | 109 | 109 | 106 | 109 | -1 | -0.9% | 906,000 |
| 2010/04/21 | 107 | 110 | 106 | 110 | +3 | +2.8% | 978,000 |
| 2010/04/20 | 105 | 107 | 105 | 107 | +2 | +1.9% | 174,000 |
| 2010/04/19 | 103 | 106 | 103 | 105 | -1 | -0.9% | 422,000 |
| 2010/04/16 | 107 | 108 | 106 | 106 | -1 | -0.9% | 444,000 |
| 2010/04/15 | 109 | 109 | 107 | 107 | -3 | -2.7% | 798,000 |
| 2010/04/14 | 104 | 110 | 104 | 110 | +6 | +5.8% | 3,087,000 |
| 2010/04/13 | 104 | 104 | 102 | 104 | ±0 | ±0% | 730,000 |
| 2010/04/12 | 104 | 105 | 102 | 104 | +1 | +1% | 921,000 |
| 2010/04/09 | 104 | 105 | 102 | 103 | -1 | -1% | 1,017,000 |
| 2010/04/08 | 100 | 104 | 100 | 104 | +4 | +4% | 1,386,000 |
| 2010/04/07 | 100 | 101 | 99 | 100 | +1 | +1% | 271,000 |
| 2010/04/06 | 100 | 101 | 99 | 99 | -1 | -1% | 374,000 |
| 2010/04/05 | 100 | 100 | 99 | 100 | +1 | +1% | 235,000 |
| 2010/04/02 | 100 | 101 | 99 | 99 | -1 | -1% | 296,000 |
| 2010/04/01 | 100 | 101 | 99 | 100 | - | - | 405,000 |
3501～
3544
件表示中 / 3544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 | +4.8% | +31.9% | 3.39% | 11.85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 |
| ニップン | 223,500円 | +2.9% | -3.4% | 2.95% | 7.26倍 | 0.78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 |
| アリアケ | 528,000円 | +4.7% | +6.4% | 2.08% | 21.56倍 | 1.41倍 |
|
畜産系エキスを原料とした天然調味料でトップ。抽出から加工まで一貫体制。日中欧で生産 |
| ＤＭ三井糖 | 341,500円 | +5.4% | -9.0% | 3.81% | 19.33倍 | 0.98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 |
| ライフドリンク | 780,000円 | +15.1% | +22.7% | 0.58% | 26.47倍 | 8.98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 |
市場注目の銘柄
チャート関連のコラム
