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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 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 |
801～
850
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
