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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,414 | 1,418 | 1,391 | 1,414 | -10 | -0.7% | 1,080,000 |
| 2013/08/21 | 1,426 | 1,428 | 1,402 | 1,424 | +5 | +0.4% | 614,000 |
| 2013/08/20 | 1,445 | 1,450 | 1,416 | 1,419 | -35 | -2.4% | 1,167,000 |
| 2013/08/19 | 1,467 | 1,469 | 1,441 | 1,454 | -9 | -0.6% | 851,000 |
| 2013/08/16 | 1,456 | 1,475 | 1,456 | 1,463 | -12 | -0.8% | 619,000 |
| 2013/08/15 | 1,491 | 1,498 | 1,468 | 1,475 | -29 | -1.9% | 612,000 |
| 2013/08/14 | 1,489 | 1,508 | 1,480 | 1,504 | +16 | +1.1% | 910,000 |
| 2013/08/13 | 1,462 | 1,489 | 1,458 | 1,488 | +48 | +3.3% | 628,000 |
| 2013/08/12 | 1,447 | 1,449 | 1,430 | 1,440 | -11 | -0.8% | 530,000 |
| 2013/08/09 | 1,455 | 1,460 | 1,435 | 1,451 | +4 | +0.3% | 942,000 |
| 2013/08/08 | 1,457 | 1,480 | 1,441 | 1,447 | -9 | -0.6% | 712,000 |
| 2013/08/07 | 1,461 | 1,481 | 1,450 | 1,456 | -42 | -2.8% | 958,000 |
| 2013/08/06 | 1,498 | 1,520 | 1,467 | 1,498 | +2 | +0.1% | 1,117,000 |
| 2013/08/05 | 1,506 | 1,512 | 1,491 | 1,496 | -24 | -1.6% | 894,000 |
| 2013/08/02 | 1,472 | 1,526 | 1,463 | 1,520 | +91 | +6.4% | 2,259,000 |
| 2013/08/01 | 1,470 | 1,471 | 1,396 | 1,429 | -81 | -5.4% | 3,200,000 |
| 2013/07/31 | 1,506 | 1,534 | 1,492 | 1,510 | -24 | -1.6% | 1,169,000 |
| 2013/07/30 | 1,534 | 1,546 | 1,522 | 1,534 | +1 | +0.1% | 875,000 |
| 2013/07/29 | 1,543 | 1,554 | 1,530 | 1,533 | -32 | -2% | 904,000 |
| 2013/07/26 | 1,574 | 1,581 | 1,548 | 1,565 | -23 | -1.4% | 1,266,000 |
| 2013/07/25 | 1,598 | 1,601 | 1,571 | 1,588 | -17 | -1.1% | 1,356,000 |
| 2013/07/24 | 1,625 | 1,625 | 1,598 | 1,605 | -40 | -2.4% | 1,350,000 |
| 2013/07/23 | 1,627 | 1,666 | 1,625 | 1,645 | +8 | +0.5% | 1,004,000 |
| 2013/07/22 | 1,641 | 1,655 | 1,614 | 1,637 | +7 | +0.4% | 971,000 |
| 2013/07/19 | 1,663 | 1,678 | 1,618 | 1,630 | -31 | -1.9% | 1,734,000 |
| 2013/07/18 | 1,637 | 1,661 | 1,630 | 1,661 | +14 | +0.9% | 1,546,000 |
| 2013/07/17 | 1,633 | 1,647 | 1,616 | 1,647 | +11 | +0.7% | 775,000 |
| 2013/07/16 | 1,644 | 1,644 | 1,610 | 1,636 | +16 | +1% | 726,000 |
| 2013/07/12 | 1,620 | 1,638 | 1,607 | 1,620 | +13 | +0.8% | 1,518,000 |
| 2013/07/11 | 1,578 | 1,610 | 1,571 | 1,607 | +21 | +1.3% | 760,000 |
| 2013/07/10 | 1,600 | 1,605 | 1,574 | 1,586 | -31 | -1.9% | 1,006,000 |
| 2013/07/09 | 1,591 | 1,621 | 1,585 | 1,617 | +43 | +2.7% | 939,000 |
| 2013/07/08 | 1,589 | 1,599 | 1,572 | 1,574 | -14 | -0.9% | 658,000 |
| 2013/07/05 | 1,582 | 1,602 | 1,573 | 1,588 | +5 | +0.3% | 1,356,000 |
| 2013/07/04 | 1,548 | 1,588 | 1,547 | 1,583 | +35 | +2.3% | 1,244,000 |
| 2013/07/03 | 1,546 | 1,553 | 1,537 | 1,548 | +2 | +0.1% | 1,162,000 |
| 2013/07/02 | 1,578 | 1,578 | 1,532 | 1,546 | -12 | -0.8% | 909,000 |
| 2013/07/01 | 1,517 | 1,563 | 1,517 | 1,558 | +41 | +2.7% | 926,000 |
| 2013/06/28 | 1,480 | 1,522 | 1,480 | 1,517 | +40 | +2.7% | 1,122,000 |
| 2013/06/27 | 1,446 | 1,477 | 1,431 | 1,477 | +49 | +3.4% | 900,000 |
| 2013/06/26 | 1,470 | 1,471 | 1,424 | 1,428 | -22 | -1.5% | 883,000 |
| 2013/06/25 | 1,459 | 1,475 | 1,433 | 1,450 | +2 | +0.1% | 1,259,000 |
| 2013/06/24 | 1,482 | 1,492 | 1,442 | 1,448 | -36 | -2.4% | 941,000 |
| 2013/06/21 | 1,427 | 1,490 | 1,411 | 1,484 | +45 | +3.1% | 3,425,000 |
| 2013/06/20 | 1,422 | 1,461 | 1,410 | 1,439 | -9 | -0.6% | 1,056,000 |
| 2013/06/19 | 1,440 | 1,452 | 1,428 | 1,448 | +22 | +1.5% | 579,000 |
| 2013/06/18 | 1,446 | 1,451 | 1,410 | 1,426 | -23 | -1.6% | 1,435,000 |
| 2013/06/17 | 1,403 | 1,453 | 1,390 | 1,449 | +46 | +3.3% | 1,137,000 |
| 2013/06/14 | 1,389 | 1,425 | 1,389 | 1,403 | +38 | +2.8% | 2,592,000 |
| 2013/06/13 | 1,416 | 1,430 | 1,361 | 1,365 | -80 | -5.5% | 1,779,000 |
2751～
2800
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
