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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 4,481 | 4,593 | 4,402 | 4,515 | -556 | -11% | 2,721,200 |
| 2025/01/31 | 5,061 | 5,129 | 5,022 | 5,071 | -57 | -1.1% | 573,200 |
| 2025/01/30 | 5,101 | 5,132 | 5,081 | 5,128 | +54 | +1.1% | 302,300 |
| 2025/01/29 | 5,050 | 5,096 | 5,040 | 5,074 | +5 | +0.1% | 294,500 |
| 2025/01/28 | 5,107 | 5,125 | 5,069 | 5,069 | +11 | +0.2% | 263,500 |
| 2025/01/27 | 5,056 | 5,080 | 5,020 | 5,058 | +96 | +1.9% | 343,000 |
| 2025/01/24 | 4,970 | 4,992 | 4,932 | 4,962 | +41 | +0.8% | 342,000 |
| 2025/01/23 | 4,849 | 4,942 | 4,835 | 4,921 | +18 | +0.4% | 422,000 |
| 2025/01/22 | 4,884 | 4,923 | 4,884 | 4,903 | +4 | +0.1% | 303,200 |
| 2025/01/21 | 4,910 | 4,922 | 4,867 | 4,899 | -11 | -0.2% | 264,000 |
| 2025/01/20 | 4,835 | 4,949 | 4,835 | 4,910 | +64 | +1.3% | 407,400 |
| 2025/01/17 | 4,840 | 4,882 | 4,840 | 4,846 | +10 | +0.2% | 406,900 |
| 2025/01/16 | 4,834 | 4,859 | 4,823 | 4,836 | -11 | -0.2% | 386,400 |
| 2025/01/15 | 4,876 | 4,885 | 4,840 | 4,847 | -11 | -0.2% | 320,500 |
| 2025/01/14 | 4,872 | 4,883 | 4,834 | 4,858 | -17 | -0.3% | 442,900 |
| 2025/01/10 | 4,928 | 4,942 | 4,871 | 4,875 | -27 | -0.6% | 464,600 |
| 2025/01/09 | 4,896 | 4,909 | 4,866 | 4,902 | +5 | +0.1% | 254,100 |
| 2025/01/08 | 4,978 | 4,978 | 4,897 | 4,897 | -81 | -1.6% | 351,000 |
| 2025/01/07 | 4,970 | 4,980 | 4,941 | 4,978 | +14 | +0.3% | 352,400 |
| 2025/01/06 | 5,023 | 5,070 | 4,932 | 4,964 | -130 | -2.6% | 500,600 |
| 2024/12/30 | 5,081 | 5,109 | 5,061 | 5,094 | +22 | +0.4% | 305,500 |
| 2024/12/27 | 5,060 | 5,087 | 5,031 | 5,072 | +16 | +0.3% | 307,800 |
| 2024/12/26 | 5,009 | 5,066 | 5,000 | 5,056 | +58 | +1.2% | 264,300 |
| 2024/12/25 | 5,045 | 5,045 | 4,974 | 4,998 | -6 | -0.1% | 343,400 |
| 2024/12/24 | 4,949 | 5,020 | 4,896 | 5,004 | +53 | +1.1% | 434,500 |
| 2024/12/23 | 4,962 | 4,984 | 4,926 | 4,951 | +11 | +0.2% | 369,400 |
| 2024/12/20 | 5,011 | 5,029 | 4,940 | 4,940 | -58 | -1.2% | 359,600 |
| 2024/12/19 | 5,060 | 5,070 | 4,988 | 4,998 | -66 | -1.3% | 425,900 |
| 2024/12/18 | 5,100 | 5,111 | 5,064 | 5,064 | -30 | -0.6% | 189,000 |
| 2024/12/17 | 5,077 | 5,131 | 5,063 | 5,094 | +17 | +0.3% | 232,800 |
| 2024/12/16 | 5,123 | 5,142 | 5,077 | 5,077 | -46 | -0.9% | 215,100 |
| 2024/12/13 | 5,108 | 5,165 | 5,084 | 5,123 | -19 | -0.4% | 382,500 |
| 2024/12/12 | 5,116 | 5,170 | 5,095 | 5,142 | +47 | +0.9% | 342,900 |
| 2024/12/11 | 5,100 | 5,122 | 5,092 | 5,095 | +14 | +0.3% | 228,400 |
| 2024/12/10 | 5,145 | 5,149 | 5,070 | 5,081 | -39 | -0.8% | 358,900 |
| 2024/12/09 | 5,120 | 5,120 | 5,070 | 5,120 | ±0 | ±0% | 365,900 |
| 2024/12/06 | 5,112 | 5,153 | 5,108 | 5,120 | +9 | +0.2% | 327,000 |
| 2024/12/05 | 5,123 | 5,123 | 5,069 | 5,111 | -16 | -0.3% | 370,100 |
| 2024/12/04 | 5,152 | 5,192 | 5,110 | 5,127 | -25 | -0.5% | 348,700 |
| 2024/12/03 | 5,115 | 5,187 | 5,100 | 5,152 | +6 | +0.1% | 471,300 |
| 2024/12/02 | 5,145 | 5,170 | 5,132 | 5,146 | +1 | ±0% | 327,000 |
| 2024/11/29 | 5,148 | 5,162 | 5,105 | 5,145 | -36 | -0.7% | 313,000 |
| 2024/11/28 | 5,116 | 5,192 | 5,115 | 5,181 | +80 | +1.6% | 280,100 |
| 2024/11/27 | 5,111 | 5,129 | 5,094 | 5,101 | -10 | -0.2% | 230,100 |
| 2024/11/26 | 5,085 | 5,130 | 5,078 | 5,111 | +28 | +0.6% | 271,300 |
| 2024/11/25 | 5,120 | 5,129 | 5,083 | 5,083 | -3 | -0.1% | 360,800 |
| 2024/11/22 | 5,038 | 5,112 | 5,000 | 5,086 | +34 | +0.7% | 420,300 |
| 2024/11/21 | 5,041 | 5,082 | 5,034 | 5,052 | +21 | +0.4% | 302,800 |
| 2024/11/20 | 4,957 | 5,031 | 4,946 | 5,031 | +52 | +1% | 391,800 |
| 2024/11/19 | 5,051 | 5,051 | 4,953 | 4,979 | -51 | -1% | 489,800 |
101～
150
件表示中 / 3732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 | 500,100円 | +2.2% | +21.0% | 3.12% | 16.49倍 | 0.94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 |
| サッポロＨＤ | 733,600円 | +0.2% | +72.8% | 0.82% | 51.97倍 | 2.95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 | 172,100円 | +2.2% | +7.7% | 3.49% | 12.79倍 | 1.03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 | 188,200円 | -0.3% | +14.9% | 2.50% | 15.99倍 | 1.82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 | 339,700円 | +4.3% | -0.7% | 1.88% | 16.17倍 | 1.55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
