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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 3,685 | 3,700 | 3,670 | 3,690 | +15 | +0.4% | 306,600 |
| 2022/12/26 | 3,670 | 3,675 | 3,645 | 3,675 | +5 | +0.1% | 257,000 |
| 2022/12/23 | 3,650 | 3,675 | 3,645 | 3,670 | ±0 | ±0% | 242,300 |
| 2022/12/22 | 3,660 | 3,670 | 3,645 | 3,670 | -10 | -0.3% | 287,600 |
| 2022/12/21 | 3,650 | 3,685 | 3,640 | 3,680 | +45 | +1.2% | 430,200 |
| 2022/12/20 | 3,665 | 3,665 | 3,595 | 3,635 | -30 | -0.8% | 566,300 |
| 2022/12/19 | 3,665 | 3,675 | 3,645 | 3,665 | ±0 | ±0% | 324,000 |
| 2022/12/16 | 3,650 | 3,685 | 3,630 | 3,665 | +10 | +0.3% | 727,600 |
| 2022/12/15 | 3,665 | 3,680 | 3,655 | 3,655 | -10 | -0.3% | 177,800 |
| 2022/12/14 | 3,665 | 3,685 | 3,660 | 3,665 | ±0 | ±0% | 273,800 |
| 2022/12/13 | 3,635 | 3,680 | 3,635 | 3,665 | +35 | +1% | 356,700 |
| 2022/12/12 | 3,650 | 3,655 | 3,630 | 3,630 | -50 | -1.4% | 371,800 |
| 2022/12/09 | 3,635 | 3,690 | 3,635 | 3,680 | +25 | +0.7% | 404,900 |
| 2022/12/08 | 3,670 | 3,675 | 3,640 | 3,655 | -20 | -0.5% | 375,700 |
| 2022/12/07 | 3,685 | 3,710 | 3,670 | 3,675 | -20 | -0.5% | 306,000 |
| 2022/12/06 | 3,660 | 3,705 | 3,660 | 3,695 | +25 | +0.7% | 284,100 |
| 2022/12/05 | 3,695 | 3,700 | 3,645 | 3,670 | -55 | -1.5% | 468,200 |
| 2022/12/02 | 3,690 | 3,730 | 3,670 | 3,725 | +25 | +0.7% | 402,800 |
| 2022/12/01 | 3,710 | 3,715 | 3,685 | 3,700 | ±0 | ±0% | 304,000 |
| 2022/11/30 | 3,725 | 3,735 | 3,700 | 3,700 | -30 | -0.8% | 407,800 |
| 2022/11/29 | 3,755 | 3,755 | 3,725 | 3,730 | -20 | -0.5% | 301,200 |
| 2022/11/28 | 3,785 | 3,795 | 3,735 | 3,750 | -40 | -1.1% | 382,400 |
| 2022/11/25 | 3,770 | 3,805 | 3,760 | 3,790 | +20 | +0.5% | 243,800 |
| 2022/11/24 | 3,770 | 3,775 | 3,735 | 3,770 | +20 | +0.5% | 287,800 |
| 2022/11/22 | 3,730 | 3,770 | 3,725 | 3,750 | +35 | +0.9% | 358,900 |
| 2022/11/21 | 3,710 | 3,725 | 3,690 | 3,715 | +10 | +0.3% | 243,800 |
| 2022/11/18 | 3,670 | 3,710 | 3,660 | 3,705 | +45 | +1.2% | 429,300 |
| 2022/11/17 | 3,620 | 3,660 | 3,610 | 3,660 | +35 | +1% | 332,500 |
| 2022/11/16 | 3,605 | 3,625 | 3,585 | 3,625 | +20 | +0.6% | 357,300 |
| 2022/11/15 | 3,640 | 3,645 | 3,605 | 3,605 | -25 | -0.7% | 259,100 |
| 2022/11/14 | 3,615 | 3,635 | 3,600 | 3,630 | ±0 | ±0% | 424,900 |
| 2022/11/11 | 3,650 | 3,665 | 3,590 | 3,630 | -5 | -0.1% | 848,500 |
| 2022/11/10 | 3,585 | 3,635 | 3,565 | 3,635 | +25 | +0.7% | 407,900 |
| 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 |
651～
700
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
