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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 4,450 | 4,452 | 4,395 | 4,407 | -42 | -0.9% | 373,400 |
| 2023/10/02 | 4,475 | 4,557 | 4,449 | 4,449 | -22 | -0.5% | 321,300 |
| 2023/09/29 | 4,482 | 4,504 | 4,433 | 4,471 | -32 | -0.7% | 565,800 |
| 2023/09/28 | 4,523 | 4,536 | 4,470 | 4,503 | -49 | -1.1% | 398,500 |
| 2023/09/27 | 4,520 | 4,552 | 4,493 | 4,552 | +29 | +0.6% | 575,700 |
| 2023/09/26 | 4,489 | 4,543 | 4,485 | 4,523 | +11 | +0.2% | 374,600 |
| 2023/09/25 | 4,493 | 4,525 | 4,473 | 4,512 | +40 | +0.9% | 487,100 |
| 2023/09/22 | 4,483 | 4,502 | 4,461 | 4,472 | -25 | -0.6% | 397,500 |
| 2023/09/21 | 4,553 | 4,590 | 4,474 | 4,497 | -59 | -1.3% | 444,400 |
| 2023/09/20 | 4,595 | 4,606 | 4,556 | 4,556 | -39 | -0.8% | 298,300 |
| 2023/09/19 | 4,589 | 4,615 | 4,560 | 4,595 | +3 | +0.1% | 375,500 |
| 2023/09/15 | 4,630 | 4,630 | 4,592 | 4,592 | -13 | -0.3% | 384,000 |
| 2023/09/14 | 4,600 | 4,626 | 4,599 | 4,605 | +5 | +0.1% | 267,000 |
| 2023/09/13 | 4,611 | 4,637 | 4,590 | 4,600 | -5 | -0.1% | 284,100 |
| 2023/09/12 | 4,569 | 4,606 | 4,555 | 4,605 | +50 | +1.1% | 259,100 |
| 2023/09/11 | 4,583 | 4,596 | 4,540 | 4,555 | -18 | -0.4% | 237,000 |
| 2023/09/08 | 4,609 | 4,629 | 4,543 | 4,573 | -8 | -0.2% | 531,500 |
| 2023/09/07 | 4,585 | 4,613 | 4,579 | 4,581 | +17 | +0.4% | 349,700 |
| 2023/09/06 | 4,565 | 4,574 | 4,552 | 4,564 | +5 | +0.1% | 203,500 |
| 2023/09/05 | 4,585 | 4,599 | 4,544 | 4,559 | -25 | -0.5% | 289,800 |
| 2023/09/04 | 4,566 | 4,597 | 4,554 | 4,584 | +4 | +0.1% | 257,100 |
| 2023/09/01 | 4,529 | 4,597 | 4,517 | 4,580 | +62 | +1.4% | 362,100 |
| 2023/08/31 | 4,525 | 4,538 | 4,496 | 4,518 | -1 | ±0% | 405,600 |
| 2023/08/30 | 4,520 | 4,539 | 4,491 | 4,519 | -16 | -0.4% | 340,000 |
| 2023/08/29 | 4,550 | 4,580 | 4,529 | 4,535 | +7 | +0.2% | 270,800 |
| 2023/08/28 | 4,492 | 4,532 | 4,488 | 4,528 | +54 | +1.2% | 308,700 |
| 2023/08/25 | 4,489 | 4,494 | 4,450 | 4,474 | -25 | -0.6% | 252,800 |
| 2023/08/24 | 4,472 | 4,499 | 4,463 | 4,499 | +12 | +0.3% | 213,800 |
| 2023/08/23 | 4,469 | 4,495 | 4,464 | 4,487 | +2 | ±0% | 230,200 |
| 2023/08/22 | 4,416 | 4,491 | 4,412 | 4,485 | +46 | +1% | 286,200 |
| 2023/08/21 | 4,401 | 4,454 | 4,389 | 4,439 | +43 | +1% | 401,300 |
| 2023/08/18 | 4,470 | 4,475 | 4,375 | 4,396 | -31 | -0.7% | 387,400 |
| 2023/08/17 | 4,450 | 4,452 | 4,401 | 4,427 | -9 | -0.2% | 338,500 |
| 2023/08/16 | 4,391 | 4,442 | 4,380 | 4,436 | +28 | +0.6% | 355,000 |
| 2023/08/15 | 4,401 | 4,416 | 4,381 | 4,408 | -11 | -0.2% | 256,200 |
| 2023/08/14 | 4,385 | 4,422 | 4,372 | 4,419 | +25 | +0.6% | 334,700 |
| 2023/08/10 | 4,376 | 4,401 | 4,371 | 4,394 | +5 | +0.1% | 389,600 |
| 2023/08/09 | 4,381 | 4,390 | 4,346 | 4,389 | +9 | +0.2% | 387,400 |
| 2023/08/08 | 4,330 | 4,380 | 4,319 | 4,380 | +72 | +1.7% | 365,900 |
| 2023/08/07 | 4,300 | 4,330 | 4,274 | 4,308 | -10 | -0.2% | 335,000 |
| 2023/08/04 | 4,330 | 4,340 | 4,303 | 4,318 | -34 | -0.8% | 331,500 |
| 2023/08/03 | 4,328 | 4,373 | 4,285 | 4,352 | +38 | +0.9% | 738,100 |
| 2023/08/02 | 4,325 | 4,367 | 4,272 | 4,314 | -41 | -0.9% | 1,073,400 |
| 2023/08/01 | 4,077 | 4,381 | 4,069 | 4,355 | +251 | +6.1% | 1,415,200 |
| 2023/07/31 | 4,125 | 4,130 | 4,082 | 4,104 | +24 | +0.6% | 441,200 |
| 2023/07/28 | 4,050 | 4,104 | 4,041 | 4,080 | -35 | -0.9% | 646,700 |
| 2023/07/27 | 4,116 | 4,123 | 4,083 | 4,115 | +3 | +0.1% | 276,800 |
| 2023/07/26 | 4,086 | 4,112 | 4,056 | 4,112 | +30 | +0.7% | 288,600 |
| 2023/07/25 | 4,091 | 4,105 | 4,056 | 4,082 | -2 | ±0% | 354,600 |
| 2023/07/24 | 4,118 | 4,119 | 4,078 | 4,084 | -19 | -0.5% | 412,400 |
151～
200
件表示中 / 3457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 | 492,000円 | +2.8% | -1.5% | 2.74% | 18.71倍 | 0.96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 | 363,900円 | +4.0% | +12.0% | 0.77% | 23.40倍 | 1.84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 | 184,100円 | -1.0% | 0.0% | 2.72% | 16.60倍 | 1.09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 | 372,600円 | +1.5% | +3.8% | 2.20% | 19.19倍 | 1.88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 | 311,900円 | +5.5% | +57.1% | 1.60% | 24.92倍 | 1.54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
