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 |
|---|---|---|---|---|---|---|---|
| 2023/05/26 | 3,865 | 3,890 | 3,855 | 3,860 | ±0 | ±0% | 310,100 |
| 2023/05/25 | 3,850 | 3,865 | 3,835 | 3,860 | -10 | -0.3% | 329,300 |
| 2023/05/24 | 3,880 | 3,900 | 3,860 | 3,870 | -5 | -0.1% | 311,000 |
| 2023/05/23 | 3,880 | 3,910 | 3,865 | 3,875 | -5 | -0.1% | 372,200 |
| 2023/05/22 | 3,840 | 3,895 | 3,840 | 3,880 | +60 | +1.6% | 331,100 |
| 2023/05/19 | 3,810 | 3,845 | 3,810 | 3,820 | +20 | +0.5% | 338,400 |
| 2023/05/18 | 3,845 | 3,870 | 3,800 | 3,800 | -40 | -1% | 587,100 |
| 2023/05/17 | 3,920 | 3,930 | 3,835 | 3,840 | -60 | -1.5% | 665,800 |
| 2023/05/16 | 3,895 | 3,950 | 3,895 | 3,900 | ±0 | ±0% | 467,000 |
| 2023/05/15 | 3,860 | 3,900 | 3,855 | 3,900 | +65 | +1.7% | 342,400 |
| 2023/05/12 | 3,795 | 3,855 | 3,765 | 3,835 | +30 | +0.8% | 748,200 |
| 2023/05/11 | 3,925 | 3,965 | 3,805 | 3,805 | -140 | -3.5% | 853,600 |
| 2023/05/10 | 4,000 | 4,025 | 3,930 | 3,945 | -40 | -1% | 717,200 |
| 2023/05/09 | 3,970 | 4,000 | 3,960 | 3,985 | +25 | +0.6% | 434,800 |
| 2023/05/08 | 3,950 | 3,995 | 3,935 | 3,960 | -30 | -0.8% | 417,100 |
| 2023/05/02 | 4,005 | 4,005 | 3,955 | 3,990 | -10 | -0.3% | 356,300 |
| 2023/05/01 | 3,990 | 4,010 | 3,985 | 4,000 | +30 | +0.8% | 452,500 |
| 2023/04/28 | 3,955 | 3,970 | 3,935 | 3,970 | +50 | +1.3% | 411,800 |
| 2023/04/27 | 3,940 | 3,940 | 3,900 | 3,920 | -30 | -0.8% | 370,900 |
| 2023/04/26 | 3,950 | 3,970 | 3,935 | 3,950 | +10 | +0.3% | 386,100 |
| 2023/04/25 | 3,925 | 3,950 | 3,925 | 3,940 | +10 | +0.3% | 255,200 |
| 2023/04/24 | 3,920 | 3,930 | 3,890 | 3,930 | +35 | +0.9% | 275,300 |
| 2023/04/21 | 3,920 | 3,920 | 3,890 | 3,895 | -15 | -0.4% | 273,500 |
| 2023/04/20 | 3,890 | 3,915 | 3,880 | 3,910 | +20 | +0.5% | 235,500 |
| 2023/04/19 | 3,910 | 3,910 | 3,875 | 3,890 | -25 | -0.6% | 308,400 |
| 2023/04/18 | 3,890 | 3,920 | 3,880 | 3,915 | +40 | +1% | 297,000 |
| 2023/04/17 | 3,895 | 3,895 | 3,860 | 3,875 | -25 | -0.6% | 269,400 |
| 2023/04/14 | 3,855 | 3,905 | 3,850 | 3,900 | +15 | +0.4% | 494,000 |
| 2023/04/13 | 3,890 | 3,895 | 3,865 | 3,885 | +5 | +0.1% | 313,300 |
| 2023/04/12 | 3,900 | 3,910 | 3,870 | 3,880 | -5 | -0.1% | 287,500 |
| 2023/04/11 | 3,880 | 3,905 | 3,870 | 3,885 | ±0 | ±0% | 376,400 |
| 2023/04/10 | 3,920 | 3,920 | 3,875 | 3,885 | -10 | -0.3% | 244,500 |
| 2023/04/07 | 3,920 | 3,920 | 3,875 | 3,895 | -15 | -0.4% | 210,600 |
| 2023/04/06 | 3,890 | 3,930 | 3,870 | 3,910 | +35 | +0.9% | 473,100 |
| 2023/04/05 | 3,940 | 3,940 | 3,875 | 3,875 | -65 | -1.6% | 373,300 |
| 2023/04/04 | 3,900 | 3,940 | 3,880 | 3,940 | +55 | +1.4% | 400,800 |
| 2023/04/03 | 3,850 | 3,895 | 3,840 | 3,885 | +50 | +1.3% | 358,900 |
| 2023/03/31 | 3,860 | 3,870 | 3,830 | 3,835 | -15 | -0.4% | 571,000 |
| 2023/03/30 | 3,810 | 3,850 | 3,800 | 3,850 | -105 | -2.7% | 494,600 |
| 2023/03/29 | 3,925 | 3,965 | 3,905 | 3,955 | +30 | +0.8% | 644,000 |
| 2023/03/28 | 3,940 | 3,940 | 3,910 | 3,925 | -5 | -0.1% | 370,200 |
| 2023/03/27 | 3,965 | 3,970 | 3,930 | 3,930 | -15 | -0.4% | 392,700 |
| 2023/03/24 | 3,910 | 3,950 | 3,910 | 3,945 | +20 | +0.5% | 491,600 |
| 2023/03/23 | 3,855 | 3,940 | 3,845 | 3,925 | +100 | +2.6% | 710,700 |
| 2023/03/22 | 3,805 | 3,835 | 3,800 | 3,825 | +40 | +1.1% | 352,000 |
| 2023/03/20 | 3,820 | 3,840 | 3,785 | 3,785 | -20 | -0.5% | 341,600 |
| 2023/03/17 | 3,815 | 3,825 | 3,795 | 3,805 | -15 | -0.4% | 466,500 |
| 2023/03/16 | 3,785 | 3,835 | 3,780 | 3,820 | +15 | +0.4% | 527,000 |
| 2023/03/15 | 3,785 | 3,815 | 3,780 | 3,805 | +20 | +0.5% | 346,900 |
| 2023/03/14 | 3,785 | 3,810 | 3,765 | 3,785 | -20 | -0.5% | 464,800 |
551～
600
件表示中 / 3768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 | 566,900円 | +2.2% | +21.0% | 2.75% | 18.62倍 | 1.07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 |
| キユーピー | 424,800円 | +4.3% | -0.7% | 1.51% | 20.01倍 | 1.85倍 |
|
マヨネーズ、ドレッシングで国内首位。子会社にジャムのアヲハタ。持分会社にキユーソー流通 |
| サッポロＨＤ | 740,900円 | +0.2% | +72.8% | 0.81% | 52.52倍 | 2.99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 | 179,200円 | +2.2% | +7.7% | 3.35% | 13.32倍 | 1.07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 |
| コカコーラＢＪＨ | 263,600円 | +1.5% | - | 2.16% | - | 1.18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
