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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 2,727 | 2,731 | 2,675 | 2,687 | -69 | -2.5% | 2,300,000 |
| 2017/12/05 | 2,726 | 2,761 | 2,703 | 2,756 | +43 | +1.6% | 1,279,000 |
| 2017/12/04 | 2,718 | 2,723 | 2,705 | 2,713 | -3 | -0.1% | 1,094,000 |
| 2017/12/01 | 2,762 | 2,775 | 2,708 | 2,716 | -41 | -1.5% | 1,492,000 |
| 2017/11/30 | 2,698 | 2,759 | 2,688 | 2,757 | +59 | +2.2% | 2,101,000 |
| 2017/11/29 | 2,710 | 2,718 | 2,690 | 2,698 | +13 | +0.5% | 1,207,000 |
| 2017/11/28 | 2,691 | 2,701 | 2,658 | 2,685 | -21 | -0.8% | 1,758,000 |
| 2017/11/27 | 2,727 | 2,736 | 2,704 | 2,706 | -30 | -1.1% | 1,032,000 |
| 2017/11/24 | 2,710 | 2,741 | 2,705 | 2,736 | +23 | +0.8% | 842,000 |
| 2017/11/22 | 2,739 | 2,750 | 2,712 | 2,713 | -14 | -0.5% | 1,156,000 |
| 2017/11/21 | 2,733 | 2,743 | 2,721 | 2,727 | -12 | -0.4% | 1,426,000 |
| 2017/11/20 | 2,735 | 2,745 | 2,719 | 2,739 | -29 | -1% | 1,551,000 |
| 2017/11/17 | 2,787 | 2,803 | 2,753 | 2,768 | +13 | +0.5% | 1,807,000 |
| 2017/11/16 | 2,689 | 2,765 | 2,662 | 2,755 | +39 | +1.4% | 1,823,000 |
| 2017/11/15 | 2,740 | 2,741 | 2,704 | 2,716 | -41 | -1.5% | 2,215,000 |
| 2017/11/14 | 2,799 | 2,803 | 2,755 | 2,757 | -35 | -1.3% | 1,618,000 |
| 2017/11/13 | 2,799 | 2,818 | 2,792 | 2,792 | -13 | -0.5% | 1,148,000 |
| 2017/11/10 | 2,826 | 2,833 | 2,785 | 2,805 | -71 | -2.5% | 3,632,000 |
| 2017/11/09 | 2,884 | 2,906 | 2,858 | 2,876 | +5 | +0.2% | 2,195,000 |
| 2017/11/08 | 2,901 | 2,902 | 2,861 | 2,871 | -30 | -1% | 1,626,000 |
| 2017/11/07 | 2,880 | 2,904 | 2,839 | 2,901 | +14 | +0.5% | 2,670,000 |
| 2017/11/06 | 2,930 | 2,932 | 2,881 | 2,887 | -23 | -0.8% | 3,377,000 |
| 2017/11/02 | 2,944 | 2,949 | 2,880 | 2,910 | -360 | -11% | 7,045,000 |
| 2017/11/01 | 3,245 | 3,280 | 3,230 | 3,270 | +10 | +0.3% | 915,000 |
| 2017/10/31 | 3,250 | 3,260 | 3,230 | 3,260 | -15 | -0.5% | 1,082,000 |
| 2017/10/30 | 3,315 | 3,315 | 3,240 | 3,275 | -60 | -1.8% | 1,956,000 |
| 2017/10/27 | 3,345 | 3,350 | 3,320 | 3,335 | +60 | +1.8% | 935,000 |
| 2017/10/26 | 3,230 | 3,290 | 3,230 | 3,275 | +50 | +1.6% | 839,000 |
| 2017/10/25 | 3,200 | 3,240 | 3,195 | 3,225 | -105 | -3.2% | 1,723,000 |
| 2017/10/24 | 3,315 | 3,340 | 3,315 | 3,330 | +15 | +0.5% | 487,000 |
| 2017/10/23 | 3,310 | 3,320 | 3,270 | 3,315 | +35 | +1.1% | 689,000 |
| 2017/10/20 | 3,270 | 3,325 | 3,265 | 3,280 | +25 | +0.8% | 794,000 |
| 2017/10/19 | 3,260 | 3,295 | 3,255 | 3,255 | -25 | -0.8% | 542,000 |
| 2017/10/18 | 3,245 | 3,300 | 3,245 | 3,280 | +15 | +0.5% | 636,000 |
| 2017/10/17 | 3,265 | 3,280 | 3,255 | 3,265 | -20 | -0.6% | 630,000 |
| 2017/10/16 | 3,275 | 3,310 | 3,270 | 3,285 | -10 | -0.3% | 645,000 |
| 2017/10/13 | 3,285 | 3,315 | 3,275 | 3,295 | -20 | -0.6% | 1,388,000 |
| 2017/10/12 | 3,315 | 3,345 | 3,300 | 3,315 | +35 | +1.1% | 1,083,000 |
| 2017/10/11 | 3,235 | 3,300 | 3,225 | 3,280 | +50 | +1.5% | 745,000 |
| 2017/10/10 | 3,180 | 3,250 | 3,170 | 3,230 | +55 | +1.7% | 950,000 |
| 2017/10/06 | 3,165 | 3,185 | 3,155 | 3,175 | ±0 | ±0% | 548,000 |
| 2017/10/05 | 3,180 | 3,185 | 3,165 | 3,175 | +15 | +0.5% | 443,000 |
| 2017/10/04 | 3,140 | 3,170 | 3,125 | 3,160 | +10 | +0.3% | 615,000 |
| 2017/10/03 | 3,155 | 3,185 | 3,145 | 3,150 | ±0 | ±0% | 843,000 |
| 2017/10/02 | 3,125 | 3,160 | 3,105 | 3,150 | +55 | +1.8% | 740,000 |
| 2017/09/29 | 3,085 | 3,105 | 3,080 | 3,095 | +20 | +0.7% | 1,055,000 |
| 2017/09/28 | 3,130 | 3,135 | 3,070 | 3,075 | -65 | -2.1% | 900,000 |
| 2017/09/27 | 3,135 | 3,155 | 3,130 | 3,140 | -5 | -0.2% | 424,000 |
| 2017/09/26 | 3,140 | 3,150 | 3,130 | 3,145 | -10 | -0.3% | 847,000 |
| 2017/09/25 | 3,190 | 3,195 | 3,135 | 3,155 | -30 | -0.9% | 778,000 |
1701～
1750
件表示中 / 3586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 | 508,600円 | +2.8% | -1.5% | 2.65% | 18.98倍 | 0.98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 |
| 日清粉Ｇ | 182,800円 | +1.4% | +6.0% | 3.01% | 13.94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 | 409,300円 | +2.9% | +7.7% | 2.25% | 20.11倍 | 1.99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 | 359,600円 | +6.8% | +76.2% | 1.50% | 24.15倍 | 1.71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 |
| コカコーラＢＪＨ | 241,200円 | +2.2% | +303.2% | 2.20% | 58.53倍 | 0.93倍 |
|
国内コカ・ボトラー最大手。１７年４月ＥＪとウエストが経営統合。２１年健康食品キューサイ譲渡 |
市場注目の銘柄
チャート関連のコラム
