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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 3,575 | 3,610 | 3,575 | 3,610 | +40 | +1.1% | 414,500 |
| 2022/11/08 | 3,560 | 3,585 | 3,535 | 3,570 | +25 | +0.7% | 441,800 |
| 2022/11/07 | 3,525 | 3,545 | 3,500 | 3,545 | +40 | +1.1% | 439,100 |
| 2022/11/04 | 3,525 | 3,545 | 3,490 | 3,505 | -55 | -1.5% | 656,300 |
| 2022/11/02 | 3,555 | 3,565 | 3,525 | 3,560 | +5 | +0.1% | 520,000 |
| 2022/11/01 | 3,570 | 3,590 | 3,540 | 3,555 | +10 | +0.3% | 507,800 |
| 2022/10/31 | 3,585 | 3,595 | 3,540 | 3,545 | -35 | -1% | 891,600 |
| 2022/10/28 | 3,580 | 3,605 | 3,575 | 3,580 | -30 | -0.8% | 627,200 |
| 2022/10/27 | 3,630 | 3,635 | 3,605 | 3,610 | -10 | -0.3% | 312,100 |
| 2022/10/26 | 3,605 | 3,640 | 3,595 | 3,620 | +15 | +0.4% | 362,800 |
| 2022/10/25 | 3,590 | 3,610 | 3,575 | 3,605 | +45 | +1.3% | 405,300 |
| 2022/10/24 | 3,620 | 3,630 | 3,560 | 3,560 | -45 | -1.2% | 549,100 |
| 2022/10/21 | 3,610 | 3,620 | 3,595 | 3,605 | -20 | -0.6% | 381,900 |
| 2022/10/20 | 3,640 | 3,650 | 3,615 | 3,625 | -15 | -0.4% | 423,500 |
| 2022/10/19 | 3,640 | 3,650 | 3,615 | 3,640 | +35 | +1% | 359,600 |
| 2022/10/18 | 3,630 | 3,640 | 3,590 | 3,605 | -15 | -0.4% | 680,000 |
| 2022/10/17 | 3,660 | 3,680 | 3,620 | 3,620 | -25 | -0.7% | 476,500 |
| 2022/10/14 | 3,600 | 3,655 | 3,590 | 3,645 | -5 | -0.1% | 895,300 |
| 2022/10/13 | 3,690 | 3,700 | 3,645 | 3,650 | -40 | -1.1% | 457,700 |
| 2022/10/12 | 3,670 | 3,715 | 3,665 | 3,690 | -10 | -0.3% | 434,700 |
| 2022/10/11 | 3,710 | 3,730 | 3,690 | 3,700 | -15 | -0.4% | 451,300 |
| 2022/10/07 | 3,680 | 3,735 | 3,675 | 3,715 | -15 | -0.4% | 530,900 |
| 2022/10/06 | 3,755 | 3,775 | 3,730 | 3,730 | -35 | -0.9% | 488,200 |
| 2022/10/05 | 3,810 | 3,820 | 3,755 | 3,765 | -35 | -0.9% | 474,400 |
| 2022/10/04 | 3,765 | 3,820 | 3,755 | 3,800 | +90 | +2.4% | 555,300 |
| 2022/10/03 | 3,770 | 3,775 | 3,680 | 3,710 | -100 | -2.6% | 734,400 |
| 2022/09/30 | 3,880 | 3,880 | 3,800 | 3,810 | -90 | -2.3% | 884,800 |
| 2022/09/29 | 3,845 | 3,910 | 3,825 | 3,900 | +45 | +1.2% | 493,800 |
| 2022/09/28 | 3,865 | 3,885 | 3,835 | 3,855 | -30 | -0.8% | 782,900 |
| 2022/09/27 | 3,885 | 3,910 | 3,870 | 3,885 | +10 | +0.3% | 457,700 |
| 2022/09/26 | 3,875 | 3,915 | 3,865 | 3,875 | -10 | -0.3% | 551,500 |
| 2022/09/22 | 3,915 | 3,915 | 3,880 | 3,885 | -20 | -0.5% | 337,400 |
| 2022/09/21 | 3,875 | 3,910 | 3,870 | 3,905 | +5 | +0.1% | 331,400 |
| 2022/09/20 | 3,900 | 3,925 | 3,875 | 3,900 | -20 | -0.5% | 424,000 |
| 2022/09/16 | 3,900 | 3,920 | 3,890 | 3,920 | +20 | +0.5% | 476,700 |
| 2022/09/15 | 3,875 | 3,905 | 3,875 | 3,900 | -10 | -0.3% | 365,800 |
| 2022/09/14 | 3,935 | 3,945 | 3,905 | 3,910 | -60 | -1.5% | 489,400 |
| 2022/09/13 | 3,955 | 3,985 | 3,945 | 3,970 | +20 | +0.5% | 255,800 |
| 2022/09/12 | 3,945 | 3,965 | 3,940 | 3,950 | +15 | +0.4% | 228,300 |
| 2022/09/09 | 3,920 | 3,945 | 3,910 | 3,935 | +20 | +0.5% | 509,000 |
| 2022/09/08 | 3,905 | 3,935 | 3,895 | 3,915 | +45 | +1.2% | 307,000 |
| 2022/09/07 | 3,900 | 3,925 | 3,870 | 3,870 | -55 | -1.4% | 539,300 |
| 2022/09/06 | 3,955 | 3,960 | 3,915 | 3,925 | -25 | -0.6% | 513,300 |
| 2022/09/05 | 3,980 | 3,980 | 3,950 | 3,950 | -35 | -0.9% | 262,300 |
| 2022/09/02 | 3,990 | 4,000 | 3,960 | 3,985 | +5 | +0.1% | 270,000 |
| 2022/09/01 | 3,975 | 3,995 | 3,965 | 3,980 | -10 | -0.3% | 444,600 |
| 2022/08/31 | 4,000 | 4,015 | 3,990 | 3,990 | -30 | -0.7% | 298,500 |
| 2022/08/30 | 4,010 | 4,035 | 4,010 | 4,020 | +25 | +0.6% | 183,800 |
| 2022/08/29 | 3,995 | 4,020 | 3,980 | 3,995 | -25 | -0.6% | 340,800 |
| 2022/08/26 | 4,025 | 4,030 | 4,010 | 4,020 | -10 | -0.2% | 233,600 |
651～
700
件表示中 / 3735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 | 495,700円 | +2.2% | +21.0% | 3.15% | 16.35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 |
| キユーピー | 391,200円 | +4.3% | -0.7% | 1.64% | 18.62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 |
| 日清粉Ｇ | 172,200円 | +2.2% | +7.7% | 3.48% | 12.79倍 | 1.03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 | 182,600円 | -0.3% | +14.9% | 2.57% | 15.51倍 | 1.76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 | 231,400円 | +1.5% | +36.5% | 2.46% | 35.93倍 | 0.85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
