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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 5,540 | 5,577 | 5,502 | 5,507 | +41 | +0.8% | 399,200 |
| 2024/09/05 | 5,389 | 5,493 | 5,362 | 5,466 | +51 | +0.9% | 305,700 |
| 2024/09/04 | 5,513 | 5,564 | 5,401 | 5,415 | -130 | -2.3% | 503,800 |
| 2024/09/03 | 5,493 | 5,568 | 5,490 | 5,545 | +52 | +0.9% | 317,400 |
| 2024/09/02 | 5,450 | 5,493 | 5,437 | 5,493 | +29 | +0.5% | 254,300 |
| 2024/08/30 | 5,499 | 5,514 | 5,454 | 5,464 | -68 | -1.2% | 400,300 |
| 2024/08/29 | 5,492 | 5,532 | 5,461 | 5,532 | +53 | +1% | 304,900 |
| 2024/08/28 | 5,555 | 5,579 | 5,467 | 5,479 | -50 | -0.9% | 320,400 |
| 2024/08/27 | 5,478 | 5,529 | 5,436 | 5,529 | +55 | +1% | 396,600 |
| 2024/08/26 | 5,350 | 5,478 | 5,331 | 5,474 | +141 | +2.6% | 486,500 |
| 2024/08/23 | 5,327 | 5,370 | 5,314 | 5,333 | +6 | +0.1% | 304,000 |
| 2024/08/22 | 5,284 | 5,327 | 5,276 | 5,327 | +43 | +0.8% | 301,600 |
| 2024/08/21 | 5,300 | 5,349 | 5,284 | 5,284 | -30 | -0.6% | 268,700 |
| 2024/08/20 | 5,233 | 5,345 | 5,218 | 5,314 | +81 | +1.5% | 446,700 |
| 2024/08/19 | 5,265 | 5,270 | 5,202 | 5,233 | +7 | +0.1% | 482,600 |
| 2024/08/16 | 5,196 | 5,262 | 5,161 | 5,226 | +1 | ±0% | 525,700 |
| 2024/08/15 | 5,210 | 5,236 | 5,149 | 5,225 | +5 | +0.1% | 443,300 |
| 2024/08/14 | 5,250 | 5,310 | 5,152 | 5,220 | +70 | +1.4% | 643,300 |
| 2024/08/13 | 5,054 | 5,150 | 4,992 | 5,150 | +11 | +0.2% | 545,100 |
| 2024/08/09 | 5,071 | 5,161 | 5,003 | 5,139 | +77 | +1.5% | 770,100 |
| 2024/08/08 | 4,987 | 5,170 | 4,970 | 5,062 | +93 | +1.9% | 497,200 |
| 2024/08/07 | 4,891 | 5,100 | 4,877 | 4,969 | +8 | +0.2% | 585,000 |
| 2024/08/06 | 4,897 | 4,999 | 4,843 | 4,961 | +204 | +4.3% | 991,600 |
| 2024/08/05 | 5,010 | 5,089 | 4,683 | 4,757 | -296 | -5.9% | 1,354,100 |
| 2024/08/02 | 5,203 | 5,280 | 5,001 | 5,053 | +330 | +7% | 1,756,500 |
| 2024/08/01 | 4,906 | 4,954 | 4,668 | 4,723 | -253 | -5.1% | 669,300 |
| 2024/07/31 | 4,834 | 5,004 | 4,825 | 4,976 | +72 | +1.5% | 426,500 |
| 2024/07/30 | 4,933 | 4,941 | 4,891 | 4,904 | -9 | -0.2% | 312,000 |
| 2024/07/29 | 4,950 | 4,983 | 4,913 | 4,913 | +33 | +0.7% | 261,100 |
| 2024/07/26 | 4,944 | 4,960 | 4,866 | 4,880 | -53 | -1.1% | 336,400 |
| 2024/07/25 | 4,850 | 4,982 | 4,830 | 4,933 | +48 | +1% | 429,300 |
| 2024/07/24 | 4,940 | 4,959 | 4,855 | 4,885 | -55 | -1.1% | 262,600 |
| 2024/07/23 | 4,908 | 4,963 | 4,908 | 4,940 | -8 | -0.2% | 241,600 |
| 2024/07/22 | 4,931 | 4,955 | 4,902 | 4,948 | +17 | +0.3% | 193,900 |
| 2024/07/19 | 4,979 | 4,979 | 4,896 | 4,931 | -59 | -1.2% | 197,700 |
| 2024/07/18 | 4,910 | 5,015 | 4,875 | 4,990 | +107 | +2.2% | 329,500 |
| 2024/07/17 | 4,925 | 4,931 | 4,874 | 4,883 | -7 | -0.1% | 238,000 |
| 2024/07/16 | 4,870 | 4,912 | 4,859 | 4,890 | +18 | +0.4% | 290,800 |
| 2024/07/12 | 4,800 | 4,877 | 4,789 | 4,872 | +53 | +1.1% | 631,500 |
| 2024/07/11 | 4,817 | 4,849 | 4,806 | 4,819 | +11 | +0.2% | 353,400 |
| 2024/07/10 | 4,750 | 4,821 | 4,743 | 4,808 | +76 | +1.6% | 417,300 |
| 2024/07/09 | 4,703 | 4,753 | 4,685 | 4,732 | +13 | +0.3% | 297,300 |
| 2024/07/08 | 4,734 | 4,734 | 4,686 | 4,719 | -2 | ±0% | 235,200 |
| 2024/07/05 | 4,798 | 4,801 | 4,716 | 4,721 | -46 | -1% | 235,900 |
| 2024/07/04 | 4,773 | 4,801 | 4,754 | 4,767 | -29 | -0.6% | 217,100 |
| 2024/07/03 | 4,775 | 4,820 | 4,737 | 4,796 | -4 | -0.1% | 264,700 |
| 2024/07/02 | 4,781 | 4,811 | 4,771 | 4,800 | +2 | ±0% | 319,700 |
| 2024/07/01 | 4,819 | 4,860 | 4,777 | 4,798 | -12 | -0.2% | 291,400 |
| 2024/06/28 | 4,785 | 4,825 | 4,785 | 4,810 | -23 | -0.5% | 328,700 |
| 2024/06/27 | 4,802 | 4,846 | 4,778 | 4,833 | +6 | +0.1% | 324,000 |
51～
100
件表示中 / 3585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 | 505,200円 | +2.8% | -1.5% | 2.67% | 18.85倍 | 0.97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 |
| 山崎パン | 283,400円 | +5.0% | +29.6% | 1.34% | 15.44倍 | 1.39倍 |
|
パン大手で国内シェア４割。菓子パンが柱。コンビニも展開。子会社に不二家、サンデリカなど |
| 日清粉Ｇ | 182,700円 | +1.4% | +6.0% | 3.01% | 13.93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 | 403,000円 | +2.9% | +7.7% | 2.28% | 19.80倍 | 1.96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 | 356,000円 | +6.8% | +76.2% | 1.52% | 23.91倍 | 1.70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 |
市場注目の銘柄
チャート関連のコラム
