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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 4,135 | 4,180 | 4,105 | 4,150 | -25 | -0.6% | 534,700 |
| 2022/03/30 | 4,225 | 4,230 | 4,135 | 4,175 | -175 | -4% | 573,300 |
| 2022/03/29 | 4,345 | 4,355 | 4,295 | 4,350 | +50 | +1.2% | 580,600 |
| 2022/03/28 | 4,280 | 4,305 | 4,265 | 4,300 | +35 | +0.8% | 261,300 |
| 2022/03/25 | 4,270 | 4,270 | 4,205 | 4,265 | +40 | +0.9% | 325,300 |
| 2022/03/24 | 4,200 | 4,240 | 4,185 | 4,225 | -30 | -0.7% | 290,800 |
| 2022/03/23 | 4,230 | 4,265 | 4,190 | 4,255 | +45 | +1.1% | 295,300 |
| 2022/03/22 | 4,235 | 4,250 | 4,210 | 4,210 | +20 | +0.5% | 279,500 |
| 2022/03/18 | 4,200 | 4,220 | 4,160 | 4,190 | -20 | -0.5% | 415,400 |
| 2022/03/17 | 4,210 | 4,225 | 4,150 | 4,210 | +70 | +1.7% | 307,900 |
| 2022/03/16 | 4,185 | 4,200 | 4,135 | 4,140 | -50 | -1.2% | 383,900 |
| 2022/03/15 | 4,120 | 4,205 | 4,120 | 4,190 | +70 | +1.7% | 224,800 |
| 2022/03/14 | 4,195 | 4,195 | 4,120 | 4,120 | -30 | -0.7% | 345,000 |
| 2022/03/11 | 4,110 | 4,170 | 4,105 | 4,150 | +10 | +0.2% | 475,800 |
| 2022/03/10 | 4,085 | 4,150 | 4,070 | 4,140 | +95 | +2.3% | 454,600 |
| 2022/03/09 | 4,130 | 4,145 | 4,025 | 4,045 | -75 | -1.8% | 432,100 |
| 2022/03/08 | 4,140 | 4,240 | 4,105 | 4,120 | -55 | -1.3% | 573,600 |
| 2022/03/07 | 4,170 | 4,210 | 4,135 | 4,175 | +35 | +0.8% | 472,900 |
| 2022/03/04 | 4,230 | 4,230 | 4,115 | 4,140 | -70 | -1.7% | 495,400 |
| 2022/03/03 | 4,190 | 4,220 | 4,170 | 4,210 | +10 | +0.2% | 317,000 |
| 2022/03/02 | 4,250 | 4,255 | 4,175 | 4,200 | -135 | -3.1% | 474,100 |
| 2022/03/01 | 4,370 | 4,390 | 4,325 | 4,335 | +15 | +0.3% | 296,000 |
| 2022/02/28 | 4,285 | 4,330 | 4,260 | 4,320 | +60 | +1.4% | 310,300 |
| 2022/02/25 | 4,295 | 4,350 | 4,215 | 4,260 | -100 | -2.3% | 440,100 |
| 2022/02/24 | 4,355 | 4,375 | 4,280 | 4,360 | +10 | +0.2% | 367,600 |
| 2022/02/22 | 4,350 | 4,350 | 4,300 | 4,350 | -50 | -1.1% | 303,800 |
| 2022/02/21 | 4,395 | 4,400 | 4,360 | 4,400 | -20 | -0.5% | 200,200 |
| 2022/02/18 | 4,385 | 4,435 | 4,375 | 4,420 | +30 | +0.7% | 259,900 |
| 2022/02/17 | 4,465 | 4,475 | 4,355 | 4,390 | -40 | -0.9% | 297,700 |
| 2022/02/16 | 4,435 | 4,455 | 4,405 | 4,430 | +55 | +1.3% | 327,500 |
| 2022/02/15 | 4,375 | 4,380 | 4,340 | 4,375 | +20 | +0.5% | 294,100 |
| 2022/02/14 | 4,320 | 4,380 | 4,295 | 4,355 | -35 | -0.8% | 398,100 |
| 2022/02/10 | 4,310 | 4,400 | 4,275 | 4,390 | +165 | +3.9% | 787,700 |
| 2022/02/09 | 4,285 | 4,290 | 4,225 | 4,225 | -80 | -1.9% | 429,600 |
| 2022/02/08 | 4,240 | 4,325 | 4,240 | 4,305 | +95 | +2.3% | 410,500 |
| 2022/02/07 | 4,175 | 4,225 | 4,145 | 4,210 | +35 | +0.8% | 422,400 |
| 2022/02/04 | 4,090 | 4,200 | 4,085 | 4,175 | +110 | +2.7% | 1,016,600 |
| 2022/02/03 | 4,105 | 4,180 | 4,005 | 4,065 | -390 | -8.8% | 2,143,400 |
| 2022/02/02 | 4,300 | 4,525 | 4,245 | 4,455 | +120 | +2.8% | 1,026,200 |
| 2022/02/01 | 4,380 | 4,410 | 4,330 | 4,335 | -75 | -1.7% | 514,300 |
| 2022/01/31 | 4,410 | 4,430 | 4,375 | 4,410 | ±0 | ±0% | 309,800 |
| 2022/01/28 | 4,360 | 4,430 | 4,360 | 4,410 | -5 | -0.1% | 434,900 |
| 2022/01/27 | 4,435 | 4,455 | 4,375 | 4,415 | -15 | -0.3% | 412,900 |
| 2022/01/26 | 4,495 | 4,500 | 4,415 | 4,430 | -60 | -1.3% | 413,500 |
| 2022/01/25 | 4,450 | 4,495 | 4,395 | 4,490 | +60 | +1.4% | 560,600 |
| 2022/01/24 | 4,430 | 4,450 | 4,400 | 4,430 | +70 | +1.6% | 542,100 |
| 2022/01/21 | 4,275 | 4,365 | 4,245 | 4,360 | +45 | +1% | 353,700 |
| 2022/01/20 | 4,310 | 4,370 | 4,295 | 4,315 | +10 | +0.2% | 365,000 |
| 2022/01/19 | 4,340 | 4,375 | 4,280 | 4,305 | -75 | -1.7% | 411,800 |
| 2022/01/18 | 4,460 | 4,480 | 4,380 | 4,380 | -90 | -2% | 408,700 |
651～
700
件表示中 / 3586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 |
| 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 | 1.71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 |
| コカコーラＢＪＨ | 241,200円 | +2.2% | +303.2% | 2.20% | 58.53倍 | 0.93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
