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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 4,020 | 4,040 | 4,005 | 4,020 | -35 | -0.9% | 254,400 |
| 2022/06/13 | 4,000 | 4,060 | 3,985 | 4,055 | +35 | +0.9% | 299,600 |
| 2022/06/10 | 4,075 | 4,075 | 4,015 | 4,020 | -65 | -1.6% | 485,300 |
| 2022/06/09 | 4,100 | 4,115 | 4,080 | 4,085 | -5 | -0.1% | 331,800 |
| 2022/06/08 | 4,050 | 4,100 | 4,045 | 4,090 | +105 | +2.6% | 444,100 |
| 2022/06/07 | 4,000 | 4,010 | 3,970 | 3,985 | -10 | -0.3% | 285,300 |
| 2022/06/06 | 3,945 | 4,020 | 3,940 | 3,995 | +10 | +0.3% | 372,000 |
| 2022/06/03 | 3,985 | 3,990 | 3,955 | 3,985 | +50 | +1.3% | 340,700 |
| 2022/06/02 | 3,950 | 3,955 | 3,930 | 3,935 | -45 | -1.1% | 273,700 |
| 2022/06/01 | 3,910 | 3,995 | 3,910 | 3,980 | +60 | +1.5% | 307,700 |
| 2022/05/31 | 3,945 | 3,970 | 3,920 | 3,920 | -45 | -1.1% | 440,700 |
| 2022/05/30 | 3,935 | 3,980 | 3,920 | 3,965 | +50 | +1.3% | 319,300 |
| 2022/05/27 | 3,935 | 3,935 | 3,895 | 3,915 | -20 | -0.5% | 313,600 |
| 2022/05/26 | 3,925 | 3,975 | 3,925 | 3,935 | +20 | +0.5% | 321,000 |
| 2022/05/25 | 3,960 | 3,960 | 3,910 | 3,915 | -25 | -0.6% | 308,500 |
| 2022/05/24 | 3,975 | 3,975 | 3,935 | 3,940 | -50 | -1.3% | 285,200 |
| 2022/05/23 | 3,990 | 4,020 | 3,965 | 3,990 | +30 | +0.8% | 225,700 |
| 2022/05/20 | 3,950 | 3,995 | 3,940 | 3,960 | -5 | -0.1% | 311,500 |
| 2022/05/19 | 3,950 | 3,975 | 3,935 | 3,965 | -20 | -0.5% | 287,900 |
| 2022/05/18 | 4,020 | 4,030 | 3,970 | 3,985 | -60 | -1.5% | 384,700 |
| 2022/05/17 | 4,040 | 4,085 | 4,030 | 4,045 | +5 | +0.1% | 198,400 |
| 2022/05/16 | 4,125 | 4,125 | 4,030 | 4,040 | -60 | -1.5% | 257,800 |
| 2022/05/13 | 4,065 | 4,105 | 4,015 | 4,100 | +60 | +1.5% | 378,200 |
| 2022/05/12 | 4,010 | 4,050 | 3,970 | 4,040 | -25 | -0.6% | 336,300 |
| 2022/05/11 | 4,045 | 4,110 | 4,010 | 4,065 | +15 | +0.4% | 359,800 |
| 2022/05/10 | 4,000 | 4,110 | 3,950 | 4,050 | +35 | +0.9% | 864,900 |
| 2022/05/09 | 4,055 | 4,060 | 3,995 | 4,015 | -90 | -2.2% | 343,600 |
| 2022/05/06 | 4,070 | 4,110 | 4,045 | 4,105 | +30 | +0.7% | 320,100 |
| 2022/05/02 | 4,035 | 4,075 | 3,995 | 4,075 | -30 | -0.7% | 266,200 |
| 2022/04/28 | 4,000 | 4,120 | 3,995 | 4,105 | +115 | +2.9% | 370,700 |
| 2022/04/27 | 4,080 | 4,090 | 3,985 | 3,990 | -135 | -3.3% | 492,900 |
| 2022/04/26 | 4,150 | 4,160 | 4,105 | 4,125 | -20 | -0.5% | 390,000 |
| 2022/04/25 | 4,095 | 4,160 | 4,090 | 4,145 | +50 | +1.2% | 340,800 |
| 2022/04/22 | 4,055 | 4,110 | 4,045 | 4,095 | -25 | -0.6% | 225,200 |
| 2022/04/21 | 4,120 | 4,140 | 4,095 | 4,120 | +10 | +0.2% | 211,400 |
| 2022/04/20 | 4,025 | 4,110 | 4,025 | 4,110 | +90 | +2.2% | 270,300 |
| 2022/04/19 | 4,045 | 4,055 | 4,010 | 4,020 | +10 | +0.2% | 285,800 |
| 2022/04/18 | 4,075 | 4,080 | 3,985 | 4,010 | -105 | -2.6% | 260,700 |
| 2022/04/15 | 4,130 | 4,145 | 4,100 | 4,115 | -45 | -1.1% | 179,600 |
| 2022/04/14 | 4,110 | 4,180 | 4,100 | 4,160 | +40 | +1% | 170,300 |
| 2022/04/13 | 4,135 | 4,140 | 4,095 | 4,120 | -40 | -1% | 312,400 |
| 2022/04/12 | 4,150 | 4,200 | 4,150 | 4,160 | -5 | -0.1% | 274,800 |
| 2022/04/11 | 4,185 | 4,190 | 4,140 | 4,165 | ±0 | ±0% | 232,500 |
| 2022/04/08 | 4,165 | 4,185 | 4,125 | 4,165 | ±0 | ±0% | 391,700 |
| 2022/04/07 | 4,080 | 4,200 | 4,070 | 4,165 | +75 | +1.8% | 478,600 |
| 2022/04/06 | 4,180 | 4,205 | 4,090 | 4,090 | -105 | -2.5% | 328,000 |
| 2022/04/05 | 4,175 | 4,200 | 4,140 | 4,195 | +20 | +0.5% | 342,900 |
| 2022/04/04 | 4,175 | 4,180 | 4,135 | 4,175 | +35 | +0.8% | 193,800 |
| 2022/04/01 | 4,110 | 4,165 | 4,075 | 4,140 | -10 | -0.2% | 386,800 |
| 2022/03/31 | 4,135 | 4,180 | 4,105 | 4,150 | -25 | -0.6% | 534,700 |
601～
650
件表示中 / 3585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 | 508,600円 | +2.8% | -1.5% | 2.65% | 18.98倍 | 0.98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 |
| 山崎パン | 283,700円 | +5.0% | +29.6% | 1.34% | 15.46倍 | 1.39倍 |
|
パン大手で国内シェア４割。菓子パンが柱。コンビニも展開。子会社に不二家、サンデリカなど |
| 日清粉Ｇ | 182,800円 | +1.4% | +6.0% | 3.01% | 13.94倍 | 1.10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 | 409,300円 | +2.9% | +7.7% | 2.25% | 20.11倍 | 1.99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 |
| キユーピー | 359,600円 | +6.8% | +76.2% | 1.50% | 24.15倍 | 1.72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 |
市場注目の銘柄
チャート関連のコラム
