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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 2,600 | 2,614 | 2,574 | 2,594 | -12 | -0.5% | 736,000 |
| 2015/09/04 | 2,655 | 2,657 | 2,588 | 2,606 | -53 | -2% | 1,188,000 |
| 2015/09/03 | 2,696 | 2,751 | 2,656 | 2,659 | +4 | +0.2% | 1,079,000 |
| 2015/09/02 | 2,641 | 2,704 | 2,625 | 2,655 | -10 | -0.4% | 1,355,000 |
| 2015/09/01 | 2,807 | 2,815 | 2,665 | 2,665 | -135 | -4.8% | 1,487,000 |
| 2015/08/31 | 2,810 | 2,812 | 2,778 | 2,800 | +2 | +0.1% | 726,000 |
| 2015/08/28 | 2,822 | 2,822 | 2,732 | 2,798 | +26 | +0.9% | 1,482,000 |
| 2015/08/27 | 2,707 | 2,789 | 2,707 | 2,772 | +107 | +4% | 1,090,000 |
| 2015/08/26 | 2,652 | 2,711 | 2,648 | 2,665 | +29 | +1.1% | 1,528,000 |
| 2015/08/25 | 2,681 | 2,780 | 2,634 | 2,636 | -88 | -3.2% | 2,061,000 |
| 2015/08/24 | 2,771 | 2,826 | 2,721 | 2,724 | -74 | -2.6% | 2,089,000 |
| 2015/08/21 | 2,800 | 2,836 | 2,774 | 2,798 | -55 | -1.9% | 1,114,000 |
| 2015/08/20 | 2,904 | 2,911 | 2,851 | 2,853 | -47 | -1.6% | 940,000 |
| 2015/08/19 | 2,954 | 2,966 | 2,898 | 2,900 | -66 | -2.2% | 920,000 |
| 2015/08/18 | 2,999 | 3,025 | 2,965 | 2,966 | -44 | -1.5% | 809,000 |
| 2015/08/17 | 3,025 | 3,045 | 2,995 | 3,010 | +12 | +0.4% | 498,000 |
| 2015/08/14 | 3,000 | 3,035 | 2,974 | 2,998 | -37 | -1.2% | 1,018,000 |
| 2015/08/13 | 2,970 | 3,060 | 2,966 | 3,035 | +77 | +2.6% | 1,568,000 |
| 2015/08/12 | 2,950 | 2,995 | 2,926 | 2,958 | +58 | +2% | 1,506,000 |
| 2015/08/11 | 2,951 | 2,952 | 2,889 | 2,900 | -68 | -2.3% | 1,332,000 |
| 2015/08/10 | 2,979 | 2,990 | 2,936 | 2,968 | -11 | -0.4% | 1,321,000 |
| 2015/08/07 | 3,040 | 3,050 | 2,957 | 2,979 | -86 | -2.8% | 1,632,000 |
| 2015/08/06 | 3,090 | 3,140 | 3,050 | 3,065 | -95 | -3% | 1,284,000 |
| 2015/08/05 | 3,160 | 3,230 | 3,150 | 3,160 | -30 | -0.9% | 1,201,000 |
| 2015/08/04 | 3,155 | 3,235 | 3,150 | 3,190 | +25 | +0.8% | 1,542,000 |
| 2015/08/03 | 2,991 | 3,175 | 2,991 | 3,165 | +150 | +5% | 1,314,000 |
| 2015/07/31 | 3,015 | 3,075 | 2,985 | 3,015 | -55 | -1.8% | 1,269,000 |
| 2015/07/30 | 3,125 | 3,135 | 3,060 | 3,070 | -60 | -1.9% | 1,266,000 |
| 2015/07/29 | 3,095 | 3,140 | 3,065 | 3,130 | +65 | +2.1% | 699,000 |
| 2015/07/28 | 3,055 | 3,075 | 3,030 | 3,065 | +10 | +0.3% | 939,000 |
| 2015/07/27 | 3,085 | 3,095 | 3,040 | 3,055 | -25 | -0.8% | 821,000 |
| 2015/07/24 | 3,105 | 3,110 | 3,075 | 3,080 | -25 | -0.8% | 586,000 |
| 2015/07/23 | 3,065 | 3,135 | 3,050 | 3,105 | +55 | +1.8% | 851,000 |
| 2015/07/22 | 3,020 | 3,065 | 3,015 | 3,050 | ±0 | ±0% | 725,000 |
| 2015/07/21 | 3,040 | 3,065 | 3,040 | 3,050 | ±0 | ±0% | 762,000 |
| 2015/07/17 | 3,010 | 3,055 | 3,010 | 3,050 | +15 | +0.5% | 835,000 |
| 2015/07/16 | 3,025 | 3,050 | 3,010 | 3,035 | +30 | +1% | 1,052,000 |
| 2015/07/15 | 2,970 | 3,020 | 2,962 | 3,005 | +54 | +1.8% | 1,332,000 |
| 2015/07/14 | 2,987 | 3,005 | 2,941 | 2,951 | -19 | -0.6% | 959,000 |
| 2015/07/13 | 2,945 | 2,988 | 2,929 | 2,970 | +54 | +1.9% | 1,001,000 |
| 2015/07/10 | 2,851 | 2,938 | 2,839 | 2,916 | +84 | +3% | 1,905,000 |
| 2015/07/09 | 2,772 | 2,833 | 2,753 | 2,832 | +19 | +0.7% | 1,643,000 |
| 2015/07/08 | 2,860 | 2,860 | 2,813 | 2,813 | -37 | -1.3% | 1,034,000 |
| 2015/07/07 | 2,843 | 2,868 | 2,814 | 2,850 | +45 | +1.6% | 1,049,000 |
| 2015/07/06 | 2,823 | 2,847 | 2,800 | 2,805 | -64 | -2.2% | 906,000 |
| 2015/07/03 | 2,884 | 2,896 | 2,866 | 2,869 | +10 | +0.3% | 731,000 |
| 2015/07/02 | 2,899 | 2,924 | 2,855 | 2,859 | +10 | +0.4% | 1,440,000 |
| 2015/07/01 | 2,850 | 2,871 | 2,826 | 2,849 | +55 | +2% | 959,000 |
| 2015/06/30 | 2,820 | 2,852 | 2,790 | 2,794 | -33 | -1.2% | 1,754,000 |
| 2015/06/29 | 2,832 | 2,860 | 2,806 | 2,827 | -46 | -1.6% | 1,209,000 |
2251～
2300
件表示中 / 3586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 | 508,600円 | +2.8% | -1.5% | 2.65% | 18.98倍 | 0.98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 |
| 日清粉Ｇ | 182,800円 | +1.4% | +6.0% | 3.01% | 13.94倍 | 1.10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 | 409,300円 | +2.9% | +7.7% | 2.25% | 20.11倍 | 1.99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 | 359,600円 | +6.8% | +76.2% | 1.50% | 24.15倍 | 1.71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 | 241,200円 | +2.2% | +303.2% | 2.20% | 58.53倍 | 0.93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
