日本ハムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/03/31 | 4,912 | 5,040 | 4,910 | 5,012 | -51 | -1% | 665,200 |
| 2025/03/28 | 5,000 | 5,068 | 4,970 | 5,063 | -48 | -0.9% | 820,900 |
| 2025/03/27 | 5,101 | 5,124 | 5,078 | 5,111 | +74 | +1.5% | 624,800 |
| 2025/03/26 | 5,090 | 5,105 | 5,037 | 5,037 | -60 | -1.2% | 551,400 |
| 2025/03/25 | 5,070 | 5,110 | 5,056 | 5,097 | +21 | +0.4% | 450,400 |
| 2025/03/24 | 5,047 | 5,102 | 5,017 | 5,076 | +59 | +1.2% | 416,000 |
| 2025/03/21 | 4,951 | 5,017 | 4,951 | 5,017 | +34 | +0.7% | 906,300 |
| 2025/03/19 | 4,940 | 4,999 | 4,936 | 4,983 | +41 | +0.8% | 412,500 |
| 2025/03/18 | 4,899 | 4,960 | 4,890 | 4,942 | +119 | +2.5% | 467,100 |
| 2025/03/17 | 4,779 | 4,841 | 4,773 | 4,823 | +52 | +1.1% | 307,700 |
| 2025/03/14 | 4,744 | 4,807 | 4,743 | 4,771 | -6 | -0.1% | 458,700 |
| 2025/03/13 | 4,770 | 4,816 | 4,761 | 4,777 | +13 | +0.3% | 377,600 |
| 2025/03/12 | 4,668 | 4,785 | 4,655 | 4,764 | +37 | +0.8% | 418,000 |
| 2025/03/11 | 4,718 | 4,733 | 4,702 | 4,727 | +3 | +0.1% | 328,000 |
| 2025/03/10 | 4,777 | 4,777 | 4,720 | 4,724 | -3 | -0.1% | 258,200 |
| 2025/03/07 | 4,706 | 4,733 | 4,684 | 4,727 | +27 | +0.6% | 356,000 |
| 2025/03/06 | 4,685 | 4,718 | 4,676 | 4,700 | +24 | +0.5% | 343,000 |
| 2025/03/05 | 4,627 | 4,676 | 4,623 | 4,676 | +19 | +0.4% | 380,200 |
| 2025/03/04 | 4,635 | 4,677 | 4,609 | 4,657 | +43 | +0.9% | 438,800 |
| 2025/03/03 | 4,582 | 4,614 | 4,563 | 4,614 | +72 | +1.6% | 324,700 |
| 2025/02/28 | 4,568 | 4,594 | 4,531 | 4,542 | -19 | -0.4% | 529,800 |
| 2025/02/27 | 4,543 | 4,569 | 4,511 | 4,561 | +23 | +0.5% | 410,000 |
| 2025/02/26 | 4,514 | 4,543 | 4,500 | 4,538 | +39 | +0.9% | 477,300 |
| 2025/02/25 | 4,500 | 4,506 | 4,467 | 4,499 | +18 | +0.4% | 351,300 |
| 2025/02/21 | 4,493 | 4,512 | 4,468 | 4,481 | -12 | -0.3% | 364,600 |
| 2025/02/20 | 4,480 | 4,493 | 4,446 | 4,493 | +18 | +0.4% | 341,100 |
| 2025/02/19 | 4,459 | 4,503 | 4,449 | 4,475 | +47 | +1.1% | 348,200 |
| 2025/02/18 | 4,449 | 4,450 | 4,388 | 4,428 | -21 | -0.5% | 399,200 |
| 2025/02/17 | 4,503 | 4,519 | 4,445 | 4,449 | -46 | -1% | 460,800 |
| 2025/02/14 | 4,491 | 4,498 | 4,450 | 4,495 | +14 | +0.3% | 466,000 |
| 2025/02/13 | 4,462 | 4,481 | 4,438 | 4,481 | +62 | +1.4% | 517,500 |
| 2025/02/12 | 4,518 | 4,518 | 4,401 | 4,419 | -75 | -1.7% | 735,800 |
| 2025/02/10 | 4,450 | 4,494 | 4,433 | 4,494 | +53 | +1.2% | 336,600 |
| 2025/02/07 | 4,467 | 4,478 | 4,421 | 4,441 | -24 | -0.5% | 419,200 |
| 2025/02/06 | 4,431 | 4,477 | 4,430 | 4,465 | +34 | +0.8% | 530,400 |
| 2025/02/05 | 4,402 | 4,464 | 4,393 | 4,431 | -9 | -0.2% | 771,800 |
| 2025/02/04 | 4,520 | 4,533 | 4,435 | 4,440 | -75 | -1.7% | 1,236,200 |
| 2025/02/03 | 4,481 | 4,593 | 4,402 | 4,515 | -556 | -11% | 2,721,200 |
| 2025/01/31 | 5,061 | 5,129 | 5,022 | 5,071 | -57 | -1.1% | 573,200 |
| 2025/01/30 | 5,101 | 5,132 | 5,081 | 5,128 | +54 | +1.1% | 302,300 |
| 2025/01/29 | 5,050 | 5,096 | 5,040 | 5,074 | +5 | +0.1% | 294,500 |
| 2025/01/28 | 5,107 | 5,125 | 5,069 | 5,069 | +11 | +0.2% | 263,500 |
| 2025/01/27 | 5,056 | 5,080 | 5,020 | 5,058 | +96 | +1.9% | 343,000 |
| 2025/01/24 | 4,970 | 4,992 | 4,932 | 4,962 | +41 | +0.8% | 342,000 |
| 2025/01/23 | 4,849 | 4,942 | 4,835 | 4,921 | +18 | +0.4% | 422,000 |
| 2025/01/22 | 4,884 | 4,923 | 4,884 | 4,903 | +4 | +0.1% | 303,200 |
| 2025/01/21 | 4,910 | 4,922 | 4,867 | 4,899 | -11 | -0.2% | 264,000 |
| 2025/01/20 | 4,835 | 4,949 | 4,835 | 4,910 | +64 | +1.3% | 407,400 |
| 2025/01/17 | 4,840 | 4,882 | 4,840 | 4,846 | +10 | +0.2% | 406,900 |
| 2025/01/16 | 4,834 | 4,859 | 4,823 | 4,836 | -11 | -0.2% | 386,400 |
1～
50
件表示中 / 3669件
類似銘柄と比較する
現在ご覧いただいている「日本ハム」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 |
|---|---|---|---|---|---|---|---|---|
| 日本ハム | 501,200円 | +5.1% | -6.4% | 2.69% | 19.06倍 | 0.94倍 |
|
食肉国内首位。ハム・ソーセージも強い。生産から加工、販売まで一貫。海外や新規事業育成中 |
| サッポロＨＤ | 762,800円 | +0.2% | +72.8% | 0.79% | 54.04倍 | 3.03倍 |
|
ビール類国内有力メーカー。海外は北米が柱。不動産に強み。外食も。ポッカと経営統合 |
| 日清粉Ｇ | 173,000円 | +1.4% | +6.0% | 3.18% | 12.86倍 | 1.01倍 |
|
製粉で圧倒的トップ。食品もパスタ類強く、大手級。エンジニアリング展開、海外Ｍ＆Ａ積極化 |
| ニチレイ | 177,700円 | +2.9% | +7.7% | 2.59% | 17.13倍 | 1.69倍 |
|
冷蔵倉庫と冷凍食品で首位。第２の柱・低温物流は欧州でも成長中。水産、畜産も手がける |
| コカコーラＢＪＨ | 244,300円 | +1.5% | +36.5% | 2.33% | 38.93倍 | 0.92倍 |
|
国内コカ・ボトラー最大手。１７年４月ＥＪとウエストが経営統合。２１年健康食品キューサイ譲渡 |
市場注目の銘柄
チャート関連のコラム
