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 |
|---|---|---|---|---|---|---|---|
| 2024/11/18 | 5,009 | 5,052 | 4,985 | 5,030 | +21 | +0.4% | 445,200 |
| 2024/11/15 | 4,974 | 5,033 | 4,957 | 5,009 | +35 | +0.7% | 420,300 |
| 2024/11/14 | 4,955 | 4,994 | 4,943 | 4,974 | +10 | +0.2% | 417,600 |
| 2024/11/13 | 4,931 | 4,992 | 4,928 | 4,964 | +25 | +0.5% | 484,700 |
| 2024/11/12 | 4,950 | 4,979 | 4,926 | 4,939 | ±0 | ±0% | 665,900 |
| 2024/11/11 | 4,880 | 4,950 | 4,855 | 4,939 | +68 | +1.4% | 575,200 |
| 2024/11/08 | 4,813 | 4,896 | 4,783 | 4,871 | +107 | +2.2% | 909,800 |
| 2024/11/07 | 4,754 | 4,801 | 4,732 | 4,764 | +4 | +0.1% | 740,900 |
| 2024/11/06 | 4,795 | 4,840 | 4,757 | 4,760 | +6 | +0.1% | 989,500 |
| 2024/11/05 | 4,690 | 4,829 | 4,670 | 4,754 | -516 | -9.8% | 1,825,000 |
| 2024/11/01 | 5,318 | 5,347 | 5,234 | 5,270 | -23 | -0.4% | 595,700 |
| 2024/10/31 | 5,293 | 5,309 | 5,265 | 5,293 | +37 | +0.7% | 339,500 |
| 2024/10/30 | 5,219 | 5,270 | 5,210 | 5,256 | +49 | +0.9% | 492,100 |
| 2024/10/29 | 5,127 | 5,237 | 5,125 | 5,207 | +47 | +0.9% | 279,700 |
| 2024/10/28 | 5,154 | 5,199 | 5,126 | 5,160 | -2 | ±0% | 282,900 |
| 2024/10/25 | 5,146 | 5,176 | 5,105 | 5,162 | +7 | +0.1% | 306,600 |
| 2024/10/24 | 5,181 | 5,197 | 5,144 | 5,155 | -26 | -0.5% | 383,000 |
| 2024/10/23 | 5,230 | 5,260 | 5,181 | 5,181 | -49 | -0.9% | 245,300 |
| 2024/10/22 | 5,203 | 5,231 | 5,158 | 5,230 | +14 | +0.3% | 418,200 |
| 2024/10/21 | 5,210 | 5,219 | 5,184 | 5,216 | +6 | +0.1% | 272,300 |
| 2024/10/18 | 5,221 | 5,254 | 5,192 | 5,210 | +5 | +0.1% | 214,000 |
| 2024/10/17 | 5,248 | 5,276 | 5,205 | 5,205 | -48 | -0.9% | 301,600 |
| 2024/10/16 | 5,293 | 5,351 | 5,250 | 5,253 | -37 | -0.7% | 334,100 |
| 2024/10/15 | 5,273 | 5,319 | 5,250 | 5,290 | +29 | +0.6% | 289,200 |
| 2024/10/11 | 5,292 | 5,301 | 5,248 | 5,261 | -21 | -0.4% | 340,500 |
| 2024/10/10 | 5,300 | 5,317 | 5,281 | 5,282 | -18 | -0.3% | 215,700 |
| 2024/10/09 | 5,280 | 5,324 | 5,269 | 5,300 | +22 | +0.4% | 213,900 |
| 2024/10/08 | 5,278 | 5,311 | 5,254 | 5,278 | -42 | -0.8% | 259,600 |
| 2024/10/07 | 5,383 | 5,413 | 5,316 | 5,320 | -30 | -0.6% | 306,100 |
| 2024/10/04 | 5,311 | 5,372 | 5,309 | 5,350 | +8 | +0.1% | 256,400 |
| 2024/10/03 | 5,390 | 5,418 | 5,330 | 5,342 | +52 | +1% | 387,600 |
| 2024/10/02 | 5,340 | 5,384 | 5,279 | 5,290 | -34 | -0.6% | 330,300 |
| 2024/10/01 | 5,335 | 5,344 | 5,283 | 5,324 | -9 | -0.2% | 316,900 |
| 2024/09/30 | 5,293 | 5,405 | 5,286 | 5,333 | -108 | -2% | 493,100 |
| 2024/09/27 | 5,434 | 5,460 | 5,392 | 5,441 | +41 | +0.8% | 417,100 |
| 2024/09/26 | 5,375 | 5,427 | 5,375 | 5,400 | +48 | +0.9% | 655,100 |
| 2024/09/25 | 5,352 | 5,353 | 5,283 | 5,352 | -20 | -0.4% | 325,700 |
| 2024/09/24 | 5,410 | 5,417 | 5,369 | 5,372 | -15 | -0.3% | 439,700 |
| 2024/09/20 | 5,445 | 5,459 | 5,353 | 5,387 | -40 | -0.7% | 715,800 |
| 2024/09/19 | 5,442 | 5,491 | 5,402 | 5,427 | -15 | -0.3% | 332,300 |
| 2024/09/18 | 5,422 | 5,474 | 5,394 | 5,442 | +14 | +0.3% | 270,600 |
| 2024/09/17 | 5,434 | 5,465 | 5,396 | 5,428 | +44 | +0.8% | 312,100 |
| 2024/09/13 | 5,444 | 5,444 | 5,357 | 5,384 | -48 | -0.9% | 404,900 |
| 2024/09/12 | 5,412 | 5,458 | 5,372 | 5,432 | +30 | +0.6% | 372,300 |
| 2024/09/11 | 5,560 | 5,560 | 5,367 | 5,402 | -163 | -2.9% | 445,200 |
| 2024/09/10 | 5,533 | 5,619 | 5,533 | 5,565 | +54 | +1% | 396,900 |
| 2024/09/09 | 5,474 | 5,547 | 5,453 | 5,511 | +4 | +0.1% | 346,100 |
| 2024/09/06 | 5,540 | 5,577 | 5,502 | 5,507 | +41 | +0.8% | 399,200 |
| 2024/09/05 | 5,389 | 5,493 | 5,362 | 5,466 | +51 | +0.9% | 305,700 |
| 2024/09/04 | 5,513 | 5,564 | 5,401 | 5,415 | -130 | -2.3% | 503,800 |
151～
200
件表示中 / 3732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 | 500,100円 | +2.2% | +21.0% | 3.12% | 16.49倍 | 0.94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 |
| サッポロＨＤ | 733,600円 | +0.2% | +72.8% | 0.82% | 51.97倍 | 2.95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 | 172,100円 | +2.2% | +7.7% | 3.49% | 12.79倍 | 1.03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 | 188,200円 | -0.3% | +14.9% | 2.50% | 15.99倍 | 1.82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 | 339,700円 | +4.3% | -0.7% | 1.88% | 16.17倍 | 1.55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
