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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 4,200 | 4,230 | 4,180 | 4,195 | -40 | -0.9% | 277,500 |
| 2021/08/18 | 4,210 | 4,250 | 4,210 | 4,235 | +30 | +0.7% | 263,800 |
| 2021/08/17 | 4,195 | 4,240 | 4,175 | 4,205 | +55 | +1.3% | 315,300 |
| 2021/08/16 | 4,145 | 4,165 | 4,120 | 4,150 | +15 | +0.4% | 307,600 |
| 2021/08/13 | 4,155 | 4,170 | 4,130 | 4,135 | +5 | +0.1% | 322,700 |
| 2021/08/12 | 4,140 | 4,175 | 4,120 | 4,130 | +30 | +0.7% | 331,500 |
| 2021/08/11 | 4,100 | 4,145 | 4,095 | 4,100 | +5 | +0.1% | 379,600 |
| 2021/08/10 | 4,180 | 4,200 | 4,090 | 4,095 | -40 | -1% | 482,000 |
| 2021/08/06 | 4,130 | 4,180 | 4,125 | 4,135 | -65 | -1.5% | 398,400 |
| 2021/08/05 | 4,180 | 4,220 | 4,135 | 4,200 | -40 | -0.9% | 509,500 |
| 2021/08/04 | 4,340 | 4,350 | 4,235 | 4,240 | -95 | -2.2% | 552,200 |
| 2021/08/03 | 4,440 | 4,470 | 4,335 | 4,335 | -175 | -3.9% | 562,800 |
| 2021/08/02 | 4,530 | 4,620 | 4,495 | 4,510 | +95 | +2.2% | 711,300 |
| 2021/07/30 | 4,440 | 4,460 | 4,405 | 4,415 | -30 | -0.7% | 414,800 |
| 2021/07/29 | 4,475 | 4,510 | 4,440 | 4,445 | -30 | -0.7% | 277,300 |
| 2021/07/28 | 4,530 | 4,555 | 4,465 | 4,475 | -30 | -0.7% | 351,300 |
| 2021/07/27 | 4,460 | 4,530 | 4,455 | 4,505 | +45 | +1% | 301,200 |
| 2021/07/26 | 4,530 | 4,535 | 4,425 | 4,460 | +20 | +0.5% | 244,300 |
| 2021/07/21 | 4,415 | 4,455 | 4,405 | 4,440 | +45 | +1% | 318,800 |
| 2021/07/20 | 4,330 | 4,400 | 4,305 | 4,395 | +20 | +0.5% | 248,700 |
| 2021/07/19 | 4,355 | 4,390 | 4,330 | 4,375 | -15 | -0.3% | 197,200 |
| 2021/07/16 | 4,405 | 4,425 | 4,375 | 4,390 | -25 | -0.6% | 255,100 |
| 2021/07/15 | 4,470 | 4,510 | 4,400 | 4,415 | ±0 | ±0% | 385,400 |
| 2021/07/14 | 4,330 | 4,425 | 4,330 | 4,415 | +35 | +0.8% | 256,200 |
| 2021/07/13 | 4,360 | 4,385 | 4,350 | 4,380 | +55 | +1.3% | 188,700 |
| 2021/07/12 | 4,315 | 4,340 | 4,300 | 4,325 | +60 | +1.4% | 295,800 |
| 2021/07/09 | 4,235 | 4,280 | 4,215 | 4,265 | +25 | +0.6% | 554,300 |
| 2021/07/08 | 4,245 | 4,275 | 4,225 | 4,240 | -65 | -1.5% | 448,600 |
| 2021/07/07 | 4,255 | 4,315 | 4,245 | 4,305 | -20 | -0.5% | 355,800 |
| 2021/07/06 | 4,350 | 4,350 | 4,295 | 4,325 | +10 | +0.2% | 261,600 |
| 2021/07/05 | 4,330 | 4,340 | 4,310 | 4,315 | -35 | -0.8% | 201,900 |
| 2021/07/02 | 4,345 | 4,370 | 4,320 | 4,350 | +20 | +0.5% | 331,200 |
| 2021/07/01 | 4,335 | 4,355 | 4,320 | 4,330 | +10 | +0.2% | 239,000 |
| 2021/06/30 | 4,350 | 4,370 | 4,320 | 4,320 | -55 | -1.3% | 317,500 |
| 2021/06/29 | 4,395 | 4,405 | 4,355 | 4,375 | -35 | -0.8% | 321,600 |
| 2021/06/28 | 4,385 | 4,415 | 4,360 | 4,410 | -15 | -0.3% | 275,100 |
| 2021/06/25 | 4,395 | 4,425 | 4,380 | 4,425 | +45 | +1% | 272,300 |
| 2021/06/24 | 4,315 | 4,380 | 4,310 | 4,380 | -5 | -0.1% | 219,100 |
| 2021/06/23 | 4,415 | 4,440 | 4,380 | 4,385 | -15 | -0.3% | 231,500 |
| 2021/06/22 | 4,365 | 4,420 | 4,330 | 4,400 | +145 | +3.4% | 439,800 |
| 2021/06/21 | 4,310 | 4,320 | 4,240 | 4,255 | -155 | -3.5% | 535,100 |
| 2021/06/18 | 4,420 | 4,420 | 4,380 | 4,410 | -10 | -0.2% | 492,400 |
| 2021/06/17 | 4,480 | 4,490 | 4,405 | 4,420 | -80 | -1.8% | 267,700 |
| 2021/06/16 | 4,475 | 4,515 | 4,475 | 4,500 | +55 | +1.2% | 250,600 |
| 2021/06/15 | 4,420 | 4,450 | 4,410 | 4,445 | +25 | +0.6% | 334,000 |
| 2021/06/14 | 4,420 | 4,445 | 4,405 | 4,420 | +5 | +0.1% | 233,000 |
| 2021/06/11 | 4,410 | 4,425 | 4,375 | 4,415 | +50 | +1.1% | 482,800 |
| 2021/06/10 | 4,385 | 4,405 | 4,305 | 4,365 | -160 | -3.5% | 635,300 |
| 2021/06/09 | 4,560 | 4,575 | 4,510 | 4,525 | ±0 | ±0% | 294,700 |
| 2021/06/08 | 4,505 | 4,530 | 4,475 | 4,525 | +25 | +0.6% | 317,600 |
801～
850
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
