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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 4,876 | 4,900 | 4,820 | 4,827 | -81 | -1.7% | 516,400 |
| 2024/06/25 | 4,842 | 4,908 | 4,832 | 4,908 | +114 | +2.4% | 446,800 |
| 2024/06/24 | 4,769 | 4,809 | 4,729 | 4,794 | +248 | +5.5% | 754,600 |
| 2024/06/21 | 4,510 | 4,576 | 4,507 | 4,546 | -13 | -0.3% | 433,200 |
| 2024/06/20 | 4,587 | 4,600 | 4,534 | 4,559 | -61 | -1.3% | 316,600 |
| 2024/06/19 | 4,579 | 4,620 | 4,573 | 4,620 | +50 | +1.1% | 341,300 |
| 2024/06/18 | 4,670 | 4,680 | 4,567 | 4,570 | -64 | -1.4% | 511,100 |
| 2024/06/17 | 4,667 | 4,674 | 4,600 | 4,634 | -61 | -1.3% | 409,500 |
| 2024/06/14 | 4,687 | 4,741 | 4,656 | 4,695 | -3 | -0.1% | 652,400 |
| 2024/06/13 | 4,779 | 4,782 | 4,687 | 4,698 | -83 | -1.7% | 313,500 |
| 2024/06/12 | 4,886 | 4,899 | 4,778 | 4,781 | -100 | -2% | 317,700 |
| 2024/06/11 | 4,879 | 4,949 | 4,867 | 4,881 | +5 | +0.1% | 247,100 |
| 2024/06/10 | 4,867 | 4,880 | 4,831 | 4,876 | +17 | +0.3% | 202,700 |
| 2024/06/07 | 4,825 | 4,862 | 4,801 | 4,859 | +52 | +1.1% | 258,600 |
| 2024/06/06 | 4,878 | 4,878 | 4,805 | 4,807 | -16 | -0.3% | 244,900 |
| 2024/06/05 | 4,789 | 4,852 | 4,760 | 4,823 | +8 | +0.2% | 308,900 |
| 2024/06/04 | 4,821 | 4,840 | 4,790 | 4,815 | -33 | -0.7% | 329,100 |
| 2024/06/03 | 4,835 | 4,881 | 4,835 | 4,848 | +31 | +0.6% | 208,000 |
| 2024/05/31 | 4,794 | 4,830 | 4,773 | 4,817 | +29 | +0.6% | 415,100 |
| 2024/05/30 | 4,748 | 4,817 | 4,737 | 4,788 | +2 | ±0% | 259,500 |
| 2024/05/29 | 4,800 | 4,815 | 4,758 | 4,786 | -35 | -0.7% | 339,200 |
| 2024/05/28 | 4,906 | 4,909 | 4,821 | 4,821 | -85 | -1.7% | 281,000 |
| 2024/05/27 | 4,894 | 4,929 | 4,878 | 4,906 | +15 | +0.3% | 169,000 |
| 2024/05/24 | 4,861 | 4,931 | 4,861 | 4,891 | -28 | -0.6% | 191,500 |
| 2024/05/23 | 4,900 | 4,932 | 4,861 | 4,919 | +37 | +0.8% | 239,200 |
| 2024/05/22 | 4,864 | 4,928 | 4,857 | 4,882 | +21 | +0.4% | 332,800 |
| 2024/05/21 | 4,921 | 4,952 | 4,860 | 4,861 | -80 | -1.6% | 304,800 |
| 2024/05/20 | 4,917 | 5,019 | 4,892 | 4,941 | +21 | +0.4% | 391,700 |
| 2024/05/17 | 4,780 | 4,929 | 4,777 | 4,920 | +74 | +1.5% | 490,900 |
| 2024/05/16 | 4,877 | 4,882 | 4,764 | 4,846 | -56 | -1.1% | 539,300 |
| 2024/05/15 | 4,974 | 4,974 | 4,880 | 4,902 | -117 | -2.3% | 581,400 |
| 2024/05/14 | 5,098 | 5,160 | 5,010 | 5,019 | -107 | -2.1% | 354,700 |
| 2024/05/13 | 5,000 | 5,185 | 5,000 | 5,126 | +137 | +2.7% | 523,200 |
| 2024/05/10 | 5,153 | 5,328 | 4,856 | 4,989 | -139 | -2.7% | 2,369,100 |
| 2024/05/09 | 5,084 | 5,172 | 5,059 | 5,128 | +43 | +0.8% | 293,000 |
| 2024/05/08 | 5,113 | 5,115 | 5,047 | 5,085 | -28 | -0.5% | 344,900 |
| 2024/05/07 | 5,161 | 5,161 | 5,074 | 5,113 | -73 | -1.4% | 300,200 |
| 2024/05/02 | 5,165 | 5,191 | 5,138 | 5,186 | +9 | +0.2% | 214,300 |
| 2024/05/01 | 5,155 | 5,188 | 5,130 | 5,177 | -8 | -0.2% | 231,200 |
| 2024/04/30 | 5,200 | 5,233 | 5,155 | 5,185 | +29 | +0.6% | 213,200 |
| 2024/04/26 | 5,100 | 5,156 | 5,080 | 5,156 | +10 | +0.2% | 338,000 |
| 2024/04/25 | 5,189 | 5,189 | 5,128 | 5,146 | -48 | -0.9% | 286,200 |
| 2024/04/24 | 5,231 | 5,239 | 5,161 | 5,194 | -50 | -1% | 381,300 |
| 2024/04/23 | 5,230 | 5,249 | 5,183 | 5,244 | +13 | +0.2% | 271,500 |
| 2024/04/22 | 5,224 | 5,272 | 5,185 | 5,231 | +82 | +1.6% | 404,200 |
| 2024/04/19 | 5,158 | 5,192 | 5,117 | 5,149 | -16 | -0.3% | 441,800 |
| 2024/04/18 | 5,064 | 5,186 | 5,044 | 5,165 | +131 | +2.6% | 396,800 |
| 2024/04/17 | 5,080 | 5,095 | 5,018 | 5,034 | -62 | -1.2% | 288,700 |
| 2024/04/16 | 5,158 | 5,172 | 5,072 | 5,096 | -57 | -1.1% | 279,000 |
| 2024/04/15 | 5,064 | 5,162 | 5,054 | 5,153 | +47 | +0.9% | 336,900 |
101～
150
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
