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 |
|---|---|---|---|---|---|---|---|
| 2026/01/09 | 6,742 | 6,792 | 6,704 | 6,752 | +48 | +0.7% | 500,800 |
| 2026/01/08 | 6,620 | 6,750 | 6,588 | 6,704 | +51 | +0.8% | 554,900 |
| 2026/01/07 | 6,619 | 6,697 | 6,584 | 6,653 | -7 | -0.1% | 586,200 |
| 2026/01/06 | 6,586 | 6,686 | 6,562 | 6,660 | +27 | +0.4% | 544,800 |
| 2026/01/05 | 6,557 | 6,666 | 6,557 | 6,633 | +76 | +1.2% | 485,100 |
| 2025/12/30 | 6,519 | 6,572 | 6,512 | 6,557 | +28 | +0.4% | 386,100 |
| 2025/12/29 | 6,542 | 6,544 | 6,465 | 6,529 | -7 | -0.1% | 345,500 |
| 2025/12/26 | 6,532 | 6,562 | 6,522 | 6,536 | +3 | ±0% | 263,700 |
| 2025/12/25 | 6,606 | 6,606 | 6,531 | 6,533 | -54 | -0.8% | 240,000 |
| 2025/12/24 | 6,678 | 6,695 | 6,555 | 6,587 | -37 | -0.6% | 368,800 |
| 2025/12/23 | 6,643 | 6,659 | 6,603 | 6,624 | +21 | +0.3% | 468,400 |
| 2025/12/22 | 6,741 | 6,810 | 6,508 | 6,603 | -223 | -3.3% | 733,900 |
| 2025/12/19 | 6,830 | 6,865 | 6,801 | 6,826 | -3 | ±0% | 413,100 |
| 2025/12/18 | 6,835 | 6,868 | 6,812 | 6,829 | +53 | +0.8% | 313,500 |
| 2025/12/17 | 6,880 | 6,938 | 6,765 | 6,776 | -46 | -0.7% | 372,200 |
| 2025/12/16 | 6,777 | 6,835 | 6,743 | 6,822 | +76 | +1.1% | 374,000 |
| 2025/12/15 | 6,720 | 6,780 | 6,703 | 6,746 | +36 | +0.5% | 385,400 |
| 2025/12/12 | 6,700 | 6,727 | 6,644 | 6,710 | +6 | +0.1% | 389,200 |
| 2025/12/11 | 6,742 | 6,766 | 6,665 | 6,704 | -15 | -0.2% | 365,100 |
| 2025/12/10 | 6,737 | 6,741 | 6,677 | 6,719 | +82 | +1.2% | 352,200 |
| 2025/12/09 | 6,690 | 6,714 | 6,634 | 6,637 | -39 | -0.6% | 317,000 |
| 2025/12/08 | 6,695 | 6,742 | 6,656 | 6,676 | +4 | +0.1% | 319,800 |
| 2025/12/05 | 6,765 | 6,782 | 6,672 | 6,672 | -65 | -1% | 415,200 |
| 2025/12/04 | 6,801 | 6,840 | 6,735 | 6,737 | -126 | -1.8% | 535,500 |
| 2025/12/03 | 6,866 | 6,921 | 6,830 | 6,863 | -72 | -1% | 276,800 |
| 2025/12/02 | 6,880 | 6,936 | 6,811 | 6,935 | +54 | +0.8% | 314,200 |
| 2025/12/01 | 6,922 | 6,956 | 6,840 | 6,881 | -25 | -0.4% | 571,200 |
| 2025/11/28 | 6,956 | 7,005 | 6,906 | 6,906 | -29 | -0.4% | 383,200 |
| 2025/11/27 | 7,035 | 7,063 | 6,935 | 6,935 | -125 | -1.8% | 362,400 |
| 2025/11/26 | 6,942 | 7,060 | 6,921 | 7,060 | +118 | +1.7% | 398,800 |
| 2025/11/25 | 6,958 | 6,990 | 6,884 | 6,942 | +3 | ±0% | 430,200 |
| 2025/11/21 | 7,000 | 7,020 | 6,928 | 6,939 | +60 | +0.9% | 569,000 |
| 2025/11/20 | 6,912 | 6,978 | 6,873 | 6,879 | -79 | -1.1% | 462,100 |
| 2025/11/19 | 6,899 | 7,035 | 6,882 | 6,958 | +123 | +1.8% | 770,100 |
| 2025/11/18 | 6,789 | 6,868 | 6,742 | 6,835 | +108 | +1.6% | 561,300 |
| 2025/11/17 | 6,739 | 6,799 | 6,727 | 6,727 | -52 | -0.8% | 459,200 |
| 2025/11/14 | 6,703 | 6,780 | 6,638 | 6,779 | +129 | +1.9% | 570,800 |
| 2025/11/13 | 6,587 | 6,650 | 6,570 | 6,650 | +93 | +1.4% | 386,400 |
| 2025/11/12 | 6,580 | 6,645 | 6,529 | 6,557 | +35 | +0.5% | 369,000 |
| 2025/11/11 | 6,500 | 6,523 | 6,422 | 6,522 | -27 | -0.4% | 383,900 |
| 2025/11/10 | 6,590 | 6,610 | 6,510 | 6,549 | -23 | -0.3% | 514,700 |
| 2025/11/07 | 6,528 | 6,580 | 6,428 | 6,572 | +144 | +2.2% | 633,200 |
| 2025/11/06 | 6,393 | 6,577 | 6,390 | 6,428 | -9 | -0.1% | 1,075,500 |
| 2025/11/05 | 6,293 | 6,494 | 6,099 | 6,437 | +744 | +13.1% | 2,645,800 |
| 2025/11/04 | 5,675 | 5,774 | 5,662 | 5,693 | +13 | +0.2% | 866,400 |
| 2025/10/31 | 5,723 | 5,744 | 5,674 | 5,680 | -9 | -0.2% | 399,300 |
| 2025/10/30 | 5,569 | 5,689 | 5,547 | 5,689 | +80 | +1.4% | 988,600 |
| 2025/10/29 | 5,721 | 5,779 | 5,609 | 5,609 | -137 | -2.4% | 356,600 |
| 2025/10/28 | 5,776 | 5,796 | 5,736 | 5,746 | -32 | -0.6% | 340,400 |
| 2025/10/27 | 5,783 | 5,824 | 5,777 | 5,778 | -3 | -0.1% | 330,800 |
151～
200
件表示中 / 4010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 | 642,300円 | +2.9% | +0.8% | 2.80% | 15.68倍 | 1.11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 | 477,900円 | +3.2% | +7.0% | 1.36% | 25.37倍 | 1.99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 | 386,300円 | +1.0% | - | 1.86% | 27.78倍 | 1.71倍 |
|
国内コカ・ボトラー最大手。１７年ＥＪとウエストが経営統合。２１年健康食品キューサイ譲渡 |
| 日清粉Ｇ | 206,800円 | +0.6% | -4.7% | 3.14% | 14.10倍 | 1.11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 | 218,700円 | -13.6% | - | 3.05% | 26.87倍 | 1.91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 |
市場注目の銘柄
チャート関連のコラム
