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 |
|---|---|---|---|---|---|---|---|
| 2016/11/08 | 2,823 | 2,844 | 2,779 | 2,817 | -6 | -0.2% | 1,426,000 |
| 2016/11/07 | 2,780 | 2,840 | 2,757 | 2,823 | +53 | +1.9% | 2,092,000 |
| 2016/11/04 | 2,745 | 2,781 | 2,704 | 2,770 | +11 | +0.4% | 2,637,000 |
| 2016/11/02 | 2,657 | 2,761 | 2,657 | 2,759 | +236 | +9.4% | 4,289,000 |
| 2016/11/01 | 2,489 | 2,528 | 2,464 | 2,523 | +9 | +0.4% | 1,072,000 |
| 2016/10/31 | 2,526 | 2,532 | 2,504 | 2,514 | -13 | -0.5% | 821,000 |
| 2016/10/28 | 2,518 | 2,538 | 2,510 | 2,527 | +12 | +0.5% | 1,315,000 |
| 2016/10/27 | 2,509 | 2,539 | 2,508 | 2,515 | -16 | -0.6% | 790,000 |
| 2016/10/26 | 2,519 | 2,539 | 2,512 | 2,531 | +8 | +0.3% | 887,000 |
| 2016/10/25 | 2,548 | 2,556 | 2,519 | 2,523 | ±0 | ±0% | 855,000 |
| 2016/10/24 | 2,493 | 2,523 | 2,486 | 2,523 | +44 | +1.8% | 1,107,000 |
| 2016/10/21 | 2,490 | 2,497 | 2,474 | 2,479 | -12 | -0.5% | 1,022,000 |
| 2016/10/20 | 2,430 | 2,496 | 2,422 | 2,491 | +43 | +1.8% | 1,214,000 |
| 2016/10/19 | 2,415 | 2,455 | 2,407 | 2,448 | +24 | +1% | 963,000 |
| 2016/10/18 | 2,398 | 2,427 | 2,398 | 2,424 | +12 | +0.5% | 546,000 |
| 2016/10/17 | 2,418 | 2,418 | 2,395 | 2,412 | +12 | +0.5% | 585,000 |
| 2016/10/14 | 2,390 | 2,415 | 2,389 | 2,400 | +3 | +0.1% | 1,200,000 |
| 2016/10/13 | 2,418 | 2,418 | 2,390 | 2,397 | -17 | -0.7% | 691,000 |
| 2016/10/12 | 2,420 | 2,434 | 2,413 | 2,414 | -10 | -0.4% | 674,000 |
| 2016/10/11 | 2,416 | 2,442 | 2,409 | 2,424 | +5 | +0.2% | 751,000 |
| 2016/10/07 | 2,434 | 2,440 | 2,416 | 2,419 | -6 | -0.2% | 646,000 |
| 2016/10/06 | 2,396 | 2,437 | 2,386 | 2,425 | +29 | +1.2% | 759,000 |
| 2016/10/05 | 2,434 | 2,434 | 2,396 | 2,396 | -44 | -1.8% | 910,000 |
| 2016/10/04 | 2,452 | 2,459 | 2,434 | 2,440 | -12 | -0.5% | 605,000 |
| 2016/10/03 | 2,449 | 2,461 | 2,430 | 2,452 | +16 | +0.7% | 626,000 |
| 2016/09/30 | 2,427 | 2,449 | 2,416 | 2,436 | -8 | -0.3% | 636,000 |
| 2016/09/29 | 2,454 | 2,456 | 2,441 | 2,444 | -6 | -0.2% | 540,000 |
| 2016/09/28 | 2,439 | 2,456 | 2,430 | 2,450 | -25 | -1% | 802,000 |
| 2016/09/27 | 2,419 | 2,475 | 2,418 | 2,475 | +28 | +1.1% | 1,400,000 |
| 2016/09/26 | 2,451 | 2,476 | 2,442 | 2,447 | -14 | -0.6% | 842,000 |
| 2016/09/23 | 2,440 | 2,487 | 2,439 | 2,461 | +1 | ±0% | 1,076,000 |
| 2016/09/21 | 2,425 | 2,462 | 2,425 | 2,460 | +35 | +1.4% | 1,092,000 |
| 2016/09/20 | 2,411 | 2,435 | 2,400 | 2,425 | +14 | +0.6% | 827,000 |
| 2016/09/16 | 2,387 | 2,412 | 2,387 | 2,411 | +36 | +1.5% | 880,000 |
| 2016/09/15 | 2,380 | 2,386 | 2,367 | 2,375 | -8 | -0.3% | 758,000 |
| 2016/09/14 | 2,378 | 2,402 | 2,356 | 2,383 | +3 | +0.1% | 930,000 |
| 2016/09/13 | 2,387 | 2,399 | 2,375 | 2,380 | -6 | -0.3% | 775,000 |
| 2016/09/12 | 2,352 | 2,388 | 2,348 | 2,386 | +26 | +1.1% | 701,000 |
| 2016/09/09 | 2,405 | 2,410 | 2,350 | 2,360 | -29 | -1.2% | 1,302,000 |
| 2016/09/08 | 2,377 | 2,397 | 2,367 | 2,389 | -3 | -0.1% | 840,000 |
| 2016/09/07 | 2,382 | 2,402 | 2,367 | 2,392 | -19 | -0.8% | 937,000 |
| 2016/09/06 | 2,389 | 2,412 | 2,385 | 2,411 | +31 | +1.3% | 1,025,000 |
| 2016/09/05 | 2,350 | 2,386 | 2,339 | 2,380 | +80 | +3.5% | 1,241,000 |
| 2016/09/02 | 2,302 | 2,339 | 2,291 | 2,300 | +5 | +0.2% | 1,015,000 |
| 2016/09/01 | 2,291 | 2,303 | 2,272 | 2,295 | +30 | +1.3% | 998,000 |
| 2016/08/31 | 2,254 | 2,270 | 2,236 | 2,265 | +17 | +0.8% | 781,000 |
| 2016/08/30 | 2,274 | 2,276 | 2,245 | 2,248 | -23 | -1% | 744,000 |
| 2016/08/29 | 2,265 | 2,283 | 2,245 | 2,271 | +15 | +0.7% | 773,000 |
| 2016/08/26 | 2,269 | 2,282 | 2,235 | 2,256 | -35 | -1.5% | 1,408,000 |
| 2016/08/25 | 2,288 | 2,308 | 2,284 | 2,291 | +2 | +0.1% | 1,444,000 |
2151～
2200
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
