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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 4,496 | 4,514 | 4,446 | 4,466 | -66 | -1.5% | 495,100 |
| 2023/12/14 | 4,518 | 4,544 | 4,456 | 4,532 | +41 | +0.9% | 358,700 |
| 2023/12/13 | 4,546 | 4,563 | 4,483 | 4,491 | -63 | -1.4% | 310,600 |
| 2023/12/12 | 4,565 | 4,580 | 4,535 | 4,554 | +13 | +0.3% | 317,400 |
| 2023/12/11 | 4,527 | 4,551 | 4,520 | 4,541 | +22 | +0.5% | 291,700 |
| 2023/12/08 | 4,482 | 4,520 | 4,465 | 4,519 | +18 | +0.4% | 605,200 |
| 2023/12/07 | 4,487 | 4,522 | 4,474 | 4,501 | -3 | -0.1% | 397,800 |
| 2023/12/06 | 4,440 | 4,510 | 4,423 | 4,504 | +51 | +1.1% | 355,500 |
| 2023/12/05 | 4,409 | 4,467 | 4,390 | 4,453 | +84 | +1.9% | 576,500 |
| 2023/12/04 | 4,397 | 4,401 | 4,369 | 4,369 | -41 | -0.9% | 358,900 |
| 2023/12/01 | 4,428 | 4,445 | 4,406 | 4,410 | +16 | +0.4% | 268,400 |
| 2023/11/30 | 4,377 | 4,420 | 4,337 | 4,394 | ±0 | ±0% | 394,800 |
| 2023/11/29 | 4,410 | 4,420 | 4,370 | 4,394 | -27 | -0.6% | 244,700 |
| 2023/11/28 | 4,409 | 4,429 | 4,401 | 4,421 | +33 | +0.8% | 362,700 |
| 2023/11/27 | 4,381 | 4,411 | 4,350 | 4,388 | +48 | +1.1% | 275,800 |
| 2023/11/24 | 4,375 | 4,376 | 4,333 | 4,340 | +1 | ±0% | 267,200 |
| 2023/11/22 | 4,307 | 4,340 | 4,305 | 4,339 | +33 | +0.8% | 223,200 |
| 2023/11/21 | 4,307 | 4,342 | 4,278 | 4,306 | -16 | -0.4% | 335,900 |
| 2023/11/20 | 4,353 | 4,377 | 4,311 | 4,322 | -38 | -0.9% | 281,900 |
| 2023/11/17 | 4,291 | 4,368 | 4,284 | 4,360 | +87 | +2% | 457,900 |
| 2023/11/16 | 4,321 | 4,338 | 4,272 | 4,273 | -64 | -1.5% | 336,800 |
| 2023/11/15 | 4,312 | 4,354 | 4,306 | 4,337 | +28 | +0.6% | 372,000 |
| 2023/11/14 | 4,361 | 4,364 | 4,305 | 4,309 | -31 | -0.7% | 301,900 |
| 2023/11/13 | 4,376 | 4,411 | 4,324 | 4,340 | -33 | -0.8% | 348,400 |
| 2023/11/10 | 4,368 | 4,389 | 4,326 | 4,373 | +49 | +1.1% | 445,900 |
| 2023/11/09 | 4,320 | 4,352 | 4,309 | 4,324 | -36 | -0.8% | 496,300 |
| 2023/11/08 | 4,372 | 4,410 | 4,305 | 4,360 | +31 | +0.7% | 450,900 |
| 2023/11/07 | 4,331 | 4,371 | 4,315 | 4,329 | -9 | -0.2% | 377,100 |
| 2023/11/06 | 4,410 | 4,441 | 4,316 | 4,338 | -51 | -1.2% | 687,300 |
| 2023/11/02 | 4,383 | 4,394 | 4,343 | 4,389 | +75 | +1.7% | 642,200 |
| 2023/11/01 | 4,390 | 4,455 | 4,306 | 4,314 | -216 | -4.8% | 1,242,700 |
| 2023/10/31 | 4,392 | 4,541 | 4,381 | 4,530 | +142 | +3.2% | 909,900 |
| 2023/10/30 | 4,434 | 4,449 | 4,351 | 4,388 | -70 | -1.6% | 1,272,600 |
| 2023/10/27 | 4,380 | 4,466 | 4,373 | 4,458 | +103 | +2.4% | 637,300 |
| 2023/10/26 | 4,354 | 4,377 | 4,337 | 4,355 | +14 | +0.3% | 301,000 |
| 2023/10/25 | 4,360 | 4,369 | 4,333 | 4,341 | +26 | +0.6% | 310,000 |
| 2023/10/24 | 4,330 | 4,338 | 4,261 | 4,315 | -6 | -0.1% | 390,100 |
| 2023/10/23 | 4,273 | 4,336 | 4,273 | 4,321 | +48 | +1.1% | 333,100 |
| 2023/10/20 | 4,321 | 4,321 | 4,269 | 4,273 | -2 | ±0% | 235,700 |
| 2023/10/19 | 4,256 | 4,302 | 4,245 | 4,275 | +1 | ±0% | 323,900 |
| 2023/10/18 | 4,277 | 4,296 | 4,216 | 4,274 | +8 | +0.2% | 293,600 |
| 2023/10/17 | 4,350 | 4,355 | 4,243 | 4,266 | -24 | -0.6% | 442,800 |
| 2023/10/16 | 4,345 | 4,368 | 4,268 | 4,290 | -69 | -1.6% | 360,000 |
| 2023/10/13 | 4,366 | 4,378 | 4,337 | 4,359 | -21 | -0.5% | 474,400 |
| 2023/10/12 | 4,455 | 4,460 | 4,375 | 4,380 | -55 | -1.2% | 445,600 |
| 2023/10/11 | 4,434 | 4,450 | 4,417 | 4,435 | ±0 | ±0% | 346,900 |
| 2023/10/10 | 4,463 | 4,482 | 4,415 | 4,435 | +23 | +0.5% | 340,900 |
| 2023/10/06 | 4,369 | 4,437 | 4,362 | 4,412 | +32 | +0.7% | 353,500 |
| 2023/10/05 | 4,295 | 4,388 | 4,290 | 4,380 | +84 | +2% | 498,200 |
| 2023/10/04 | 4,380 | 4,390 | 4,290 | 4,296 | -111 | -2.5% | 489,600 |
101～
150
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% | 18.70倍 | 0.95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% | 16.59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% | 24.91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
