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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 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 |
| 2017/09/22 | 3,180 | 3,205 | 3,175 | 3,185 | +15 | +0.5% | 754,000 |
| 2017/09/21 | 3,165 | 3,225 | 3,160 | 3,170 | +15 | +0.5% | 938,000 |
| 2017/09/20 | 3,160 | 3,165 | 3,130 | 3,155 | +10 | +0.3% | 841,000 |
| 2017/09/19 | 3,125 | 3,160 | 3,120 | 3,145 | +35 | +1.1% | 954,000 |
| 2017/09/15 | 3,125 | 3,125 | 3,095 | 3,110 | -15 | -0.5% | 930,000 |
| 2017/09/14 | 3,100 | 3,140 | 3,100 | 3,125 | +30 | +1% | 715,000 |
| 2017/09/13 | 3,100 | 3,115 | 3,090 | 3,095 | -15 | -0.5% | 512,000 |
| 2017/09/12 | 3,105 | 3,110 | 3,080 | 3,110 | +35 | +1.1% | 694,000 |
| 2017/09/11 | 3,040 | 3,075 | 3,040 | 3,075 | +35 | +1.2% | 620,000 |
| 2017/09/08 | 3,025 | 3,065 | 3,010 | 3,040 | -25 | -0.8% | 1,546,000 |
| 2017/09/07 | 3,095 | 3,120 | 3,060 | 3,065 | -30 | -1% | 699,000 |
| 2017/09/06 | 3,110 | 3,110 | 3,065 | 3,095 | -5 | -0.2% | 1,089,000 |
| 2017/09/05 | 3,110 | 3,125 | 3,085 | 3,100 | -60 | -1.9% | 872,000 |
| 2017/09/04 | 3,200 | 3,200 | 3,150 | 3,160 | -45 | -1.4% | 611,000 |
| 2017/09/01 | 3,245 | 3,260 | 3,200 | 3,205 | -25 | -0.8% | 564,000 |
| 2017/08/31 | 3,255 | 3,260 | 3,225 | 3,230 | -10 | -0.3% | 787,000 |
1901～
1950
件表示中 / 3770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 | 561,100円 | +2.2% | +21.0% | 2.78% | 18.43倍 | 1.05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 |
| キユーピー | 423,500円 | +4.3% | -0.7% | 1.51% | 19.94倍 | 1.85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 |
| サッポロＨＤ | 741,900円 | +0.2% | +72.8% | 0.81% | 52.59倍 | 3.00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 | 177,500円 | +2.2% | +7.7% | 3.38% | 13.19倍 | 1.06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 |
| コカコーラＢＪＨ | 256,600円 | +1.5% | - | 2.22% | - | 1.14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
