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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 5,281 | 5,336 | 5,245 | 5,265 | -45 | -0.8% | 317,600 |
| 2024/03/01 | 5,240 | 5,327 | 5,236 | 5,310 | +64 | +1.2% | 327,600 |
| 2024/02/29 | 5,286 | 5,310 | 5,234 | 5,246 | -60 | -1.1% | 488,500 |
| 2024/02/28 | 5,321 | 5,343 | 5,287 | 5,306 | -18 | -0.3% | 320,600 |
| 2024/02/27 | 5,320 | 5,371 | 5,283 | 5,324 | -11 | -0.2% | 394,000 |
| 2024/02/26 | 5,420 | 5,449 | 5,306 | 5,335 | -55 | -1% | 323,800 |
| 2024/02/22 | 5,345 | 5,416 | 5,330 | 5,390 | +79 | +1.5% | 465,000 |
| 2024/02/21 | 5,295 | 5,352 | 5,284 | 5,311 | +53 | +1% | 321,700 |
| 2024/02/20 | 5,285 | 5,306 | 5,252 | 5,258 | -26 | -0.5% | 222,100 |
| 2024/02/19 | 5,251 | 5,302 | 5,245 | 5,284 | +29 | +0.6% | 214,100 |
| 2024/02/16 | 5,222 | 5,312 | 5,222 | 5,255 | +16 | +0.3% | 365,800 |
| 2024/02/15 | 5,260 | 5,279 | 5,221 | 5,239 | -9 | -0.2% | 258,800 |
| 2024/02/14 | 5,279 | 5,305 | 5,233 | 5,248 | +3 | +0.1% | 279,000 |
| 2024/02/13 | 5,223 | 5,277 | 5,145 | 5,245 | +22 | +0.4% | 423,100 |
| 2024/02/09 | 5,219 | 5,246 | 5,180 | 5,223 | +22 | +0.4% | 403,900 |
| 2024/02/08 | 5,199 | 5,232 | 5,135 | 5,201 | -17 | -0.3% | 374,400 |
| 2024/02/07 | 5,162 | 5,229 | 5,135 | 5,218 | +38 | +0.7% | 361,700 |
| 2024/02/06 | 5,088 | 5,198 | 5,087 | 5,180 | +73 | +1.4% | 442,700 |
| 2024/02/05 | 5,163 | 5,190 | 5,083 | 5,107 | -51 | -1% | 524,800 |
| 2024/02/02 | 5,342 | 5,398 | 5,126 | 5,158 | -3 | -0.1% | 1,221,500 |
| 2024/02/01 | 5,060 | 5,217 | 4,734 | 5,161 | +103 | +2% | 2,766,600 |
| 2024/01/31 | 5,023 | 5,059 | 4,980 | 5,058 | +68 | +1.4% | 378,000 |
| 2024/01/30 | 5,007 | 5,053 | 4,969 | 4,990 | -15 | -0.3% | 413,900 |
| 2024/01/29 | 4,968 | 5,040 | 4,968 | 5,005 | +62 | +1.3% | 419,000 |
| 2024/01/26 | 4,950 | 4,958 | 4,912 | 4,943 | -29 | -0.6% | 282,500 |
| 2024/01/25 | 4,935 | 4,991 | 4,925 | 4,972 | +38 | +0.8% | 254,300 |
| 2024/01/24 | 4,961 | 4,978 | 4,926 | 4,934 | -37 | -0.7% | 271,500 |
| 2024/01/23 | 4,957 | 5,010 | 4,955 | 4,971 | +27 | +0.5% | 362,900 |
| 2024/01/22 | 4,924 | 4,953 | 4,903 | 4,944 | +41 | +0.8% | 293,100 |
| 2024/01/19 | 4,956 | 4,975 | 4,880 | 4,903 | -73 | -1.5% | 367,500 |
| 2024/01/18 | 4,917 | 5,005 | 4,904 | 4,976 | +96 | +2% | 739,100 |
| 2024/01/17 | 4,911 | 4,971 | 4,880 | 4,880 | -27 | -0.6% | 391,800 |
| 2024/01/16 | 4,919 | 4,933 | 4,885 | 4,907 | -13 | -0.3% | 356,800 |
| 2024/01/15 | 4,865 | 4,934 | 4,859 | 4,920 | +36 | +0.7% | 324,600 |
| 2024/01/12 | 4,986 | 4,986 | 4,862 | 4,884 | -2 | ±0% | 560,000 |
| 2024/01/11 | 4,960 | 4,965 | 4,876 | 4,886 | -64 | -1.3% | 482,600 |
| 2024/01/10 | 4,925 | 4,976 | 4,923 | 4,950 | +28 | +0.6% | 516,400 |
| 2024/01/09 | 4,850 | 4,927 | 4,835 | 4,922 | +110 | +2.3% | 452,700 |
| 2024/01/05 | 4,820 | 4,833 | 4,802 | 4,812 | -11 | -0.2% | 304,100 |
| 2024/01/04 | 4,800 | 4,833 | 4,764 | 4,823 | +43 | +0.9% | 338,700 |
| 2023/12/29 | 4,770 | 4,799 | 4,762 | 4,780 | +12 | +0.3% | 325,400 |
| 2023/12/28 | 4,805 | 4,814 | 4,763 | 4,768 | -36 | -0.7% | 271,800 |
| 2023/12/27 | 4,788 | 4,823 | 4,776 | 4,804 | +35 | +0.7% | 446,900 |
| 2023/12/26 | 4,740 | 4,780 | 4,717 | 4,769 | +67 | +1.4% | 464,100 |
| 2023/12/25 | 4,630 | 4,706 | 4,625 | 4,702 | +113 | +2.5% | 488,800 |
| 2023/12/22 | 4,581 | 4,590 | 4,544 | 4,589 | +25 | +0.5% | 295,900 |
| 2023/12/21 | 4,618 | 4,647 | 4,563 | 4,564 | -49 | -1.1% | 412,000 |
| 2023/12/20 | 4,600 | 4,637 | 4,586 | 4,613 | +51 | +1.1% | 444,500 |
| 2023/12/19 | 4,506 | 4,639 | 4,506 | 4,562 | +126 | +2.8% | 644,000 |
| 2023/12/18 | 4,436 | 4,458 | 4,401 | 4,436 | -30 | -0.7% | 306,500 |
51～
100
件表示中 / 3457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 | 492,000円 | +2.8% | -1.5% | 2.74% | 18.71倍 | 0.96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 | 363,900円 | +4.0% | +12.0% | 0.77% | 23.40倍 | 1.84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 | 184,100円 | -1.0% | 0.0% | 2.72% | 16.60倍 | 1.09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 | 372,600円 | +1.5% | +3.8% | 2.20% | 19.19倍 | 1.88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 | 311,900円 | +5.5% | +57.1% | 1.60% | 24.92倍 | 1.54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
