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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 99 | 100 | 98 | 98 | -1 | -1% | 71,000 |
| 2010/07/15 | 100 | 100 | 99 | 99 | -3 | -2.9% | 172,000 |
| 2010/07/14 | 100 | 102 | 100 | 102 | +3 | +3% | 180,000 |
| 2010/07/13 | 101 | 102 | 99 | 99 | -2 | -2% | 179,000 |
| 2010/07/12 | 103 | 103 | 101 | 101 | -2 | -1.9% | 80,000 |
| 2010/07/09 | 101 | 103 | 100 | 103 | +2 | +2% | 255,000 |
| 2010/07/08 | 101 | 101 | 100 | 101 | +1 | +1% | 118,000 |
| 2010/07/07 | 99 | 100 | 98 | 100 | +1 | +1% | 228,000 |
| 2010/07/06 | 98 | 99 | 97 | 99 | +2 | +2.1% | 126,000 |
| 2010/07/05 | 97 | 99 | 97 | 97 | ±0 | ±0% | 89,000 |
| 2010/07/02 | 97 | 98 | 97 | 97 | -1 | -1% | 92,000 |
| 2010/07/01 | 97 | 99 | 97 | 98 | ±0 | ±0% | 313,000 |
| 2010/06/30 | 97 | 98 | 96 | 98 | -1 | -1% | 366,000 |
| 2010/06/29 | 99 | 100 | 99 | 99 | -1 | -1% | 234,000 |
| 2010/06/28 | 100 | 101 | 100 | 100 | ±0 | ±0% | 266,000 |
| 2010/06/25 | 100 | 102 | 99 | 100 | -1 | -1% | 440,000 |
| 2010/06/24 | 104 | 104 | 101 | 101 | -3 | -2.9% | 495,000 |
| 2010/06/23 | 103 | 106 | 103 | 104 | ±0 | ±0% | 748,000 |
| 2010/06/22 | 102 | 104 | 102 | 104 | +1 | +1% | 287,000 |
| 2010/06/21 | 101 | 103 | 101 | 103 | +2 | +2% | 138,000 |
| 2010/06/18 | 101 | 102 | 100 | 101 | -2 | -1.9% | 242,000 |
| 2010/06/17 | 101 | 103 | 101 | 103 | +1 | +1% | 137,000 |
| 2010/06/16 | 102 | 102 | 101 | 102 | +1 | +1% | 100,000 |
| 2010/06/15 | 102 | 102 | 100 | 101 | -1 | -1% | 293,000 |
| 2010/06/14 | 100 | 102 | 99 | 102 | +3 | +3% | 359,000 |
| 2010/06/11 | 99 | 100 | 98 | 99 | +1 | +1% | 338,000 |
| 2010/06/10 | 99 | 100 | 97 | 98 | -2 | -2% | 238,000 |
| 2010/06/09 | 100 | 101 | 99 | 100 | -1 | -1% | 250,000 |
| 2010/06/08 | 100 | 103 | 99 | 101 | ±0 | ±0% | 289,000 |
| 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 |
3601～
3650
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 | 216,600円 | +2.6% | -14.6% | 3.69% | 13.61倍 | 0.90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 | 214,300円 | +2.9% | -3.4% | 3.08% | 6.97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 | 462,500円 | +4.2% | -10.1% | 3.89% | 11.53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 |
| ＤＭ三井糖 | 319,500円 | +5.4% | +33.0% | 4.07% | 20.63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 |
| ＤｙＤｏ | 278,100円 | +5.2% | +9.2% | 1.08% | 21.97倍 | 0.96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
