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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 4,375 | 4,495 | 4,365 | 4,470 | +155 | +3.6% | 720,100 |
| 2022/01/14 | 4,280 | 4,320 | 4,240 | 4,315 | +30 | +0.7% | 585,200 |
| 2022/01/13 | 4,280 | 4,285 | 4,245 | 4,285 | +40 | +0.9% | 291,700 |
| 2022/01/12 | 4,305 | 4,320 | 4,235 | 4,245 | -15 | -0.4% | 434,500 |
| 2022/01/11 | 4,270 | 4,300 | 4,230 | 4,260 | +75 | +1.8% | 512,500 |
| 2022/01/07 | 4,240 | 4,240 | 4,155 | 4,185 | +15 | +0.4% | 309,700 |
| 2022/01/06 | 4,230 | 4,245 | 4,160 | 4,170 | -45 | -1.1% | 379,400 |
| 2022/01/05 | 4,180 | 4,215 | 4,165 | 4,215 | +15 | +0.4% | 327,300 |
| 2022/01/04 | 4,180 | 4,210 | 4,170 | 4,200 | +60 | +1.4% | 300,100 |
| 2021/12/30 | 4,175 | 4,180 | 4,120 | 4,140 | -35 | -0.8% | 307,700 |
| 2021/12/29 | 4,225 | 4,240 | 4,160 | 4,175 | -55 | -1.3% | 328,900 |
| 2021/12/28 | 4,155 | 4,230 | 4,145 | 4,230 | +110 | +2.7% | 434,200 |
| 2021/12/27 | 4,190 | 4,190 | 4,120 | 4,120 | -65 | -1.6% | 252,400 |
| 2021/12/24 | 4,150 | 4,190 | 4,135 | 4,185 | +70 | +1.7% | 356,500 |
| 2021/12/23 | 4,150 | 4,150 | 4,105 | 4,115 | -35 | -0.8% | 359,700 |
| 2021/12/22 | 4,095 | 4,155 | 4,090 | 4,150 | +70 | +1.7% | 571,700 |
| 2021/12/21 | 4,090 | 4,090 | 4,050 | 4,080 | +20 | +0.5% | 307,500 |
| 2021/12/20 | 4,000 | 4,065 | 4,000 | 4,060 | +30 | +0.7% | 455,400 |
| 2021/12/17 | 4,085 | 4,090 | 4,015 | 4,030 | -40 | -1% | 449,000 |
| 2021/12/16 | 4,075 | 4,075 | 4,025 | 4,070 | +45 | +1.1% | 318,400 |
| 2021/12/15 | 4,000 | 4,040 | 4,000 | 4,025 | ±0 | ±0% | 309,600 |
| 2021/12/14 | 4,015 | 4,035 | 4,000 | 4,025 | +10 | +0.2% | 324,600 |
| 2021/12/13 | 4,055 | 4,065 | 4,000 | 4,015 | -5 | -0.1% | 285,800 |
| 2021/12/10 | 4,010 | 4,050 | 4,000 | 4,020 | +95 | +2.4% | 900,400 |
| 2021/12/09 | 3,930 | 3,955 | 3,920 | 3,925 | +25 | +0.6% | 374,600 |
| 2021/12/08 | 3,940 | 3,940 | 3,890 | 3,900 | -40 | -1% | 407,000 |
| 2021/12/07 | 3,940 | 3,965 | 3,890 | 3,940 | +20 | +0.5% | 642,300 |
| 2021/12/06 | 3,925 | 3,955 | 3,910 | 3,920 | +35 | +0.9% | 414,400 |
| 2021/12/03 | 3,850 | 3,900 | 3,810 | 3,885 | +15 | +0.4% | 510,400 |
| 2021/12/02 | 3,810 | 3,945 | 3,790 | 3,870 | +65 | +1.7% | 1,019,000 |
| 2021/12/01 | 3,805 | 3,880 | 3,800 | 3,805 | -65 | -1.7% | 1,028,000 |
| 2021/11/30 | 3,880 | 3,920 | 3,815 | 3,870 | -30 | -0.8% | 7,972,200 |
| 2021/11/29 | 3,890 | 3,945 | 3,865 | 3,900 | -40 | -1% | 1,286,600 |
| 2021/11/26 | 3,920 | 3,950 | 3,900 | 3,940 | -25 | -0.6% | 946,600 |
| 2021/11/25 | 3,940 | 3,980 | 3,915 | 3,965 | +75 | +1.9% | 781,000 |
| 2021/11/24 | 3,900 | 3,935 | 3,865 | 3,890 | ±0 | ±0% | 763,700 |
| 2021/11/22 | 3,930 | 3,930 | 3,850 | 3,890 | -70 | -1.8% | 701,600 |
| 2021/11/19 | 3,970 | 4,005 | 3,945 | 3,960 | -10 | -0.3% | 554,700 |
| 2021/11/18 | 3,960 | 3,985 | 3,920 | 3,970 | -30 | -0.8% | 551,500 |
| 2021/11/17 | 4,055 | 4,060 | 3,990 | 4,000 | -85 | -2.1% | 569,300 |
| 2021/11/16 | 4,160 | 4,180 | 4,080 | 4,085 | -30 | -0.7% | 622,400 |
| 2021/11/15 | 4,060 | 4,120 | 4,040 | 4,115 | +65 | +1.6% | 666,800 |
| 2021/11/12 | 4,070 | 4,130 | 3,990 | 4,050 | -40 | -1% | 1,176,700 |
| 2021/11/11 | 4,140 | 4,140 | 4,080 | 4,090 | -20 | -0.5% | 686,400 |
| 2021/11/10 | 4,075 | 4,120 | 4,025 | 4,110 | +5 | +0.1% | 612,300 |
| 2021/11/09 | 4,085 | 4,125 | 4,060 | 4,105 | +35 | +0.9% | 471,000 |
| 2021/11/08 | 4,200 | 4,200 | 4,060 | 4,070 | -30 | -0.7% | 675,000 |
| 2021/11/05 | 4,030 | 4,100 | 4,015 | 4,100 | +105 | +2.6% | 572,100 |
| 2021/11/04 | 4,005 | 4,020 | 3,965 | 3,995 | +60 | +1.5% | 826,900 |
| 2021/11/02 | 3,995 | 4,000 | 3,935 | 3,935 | -155 | -3.8% | 943,700 |
701～
750
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
