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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 1,420 | 1,450 | 1,412 | 1,445 | +6 | +0.4% | 677,000 |
| 2013/06/11 | 1,443 | 1,472 | 1,426 | 1,439 | -9 | -0.6% | 819,000 |
| 2013/06/10 | 1,456 | 1,457 | 1,398 | 1,448 | +44 | +3.1% | 1,474,000 |
| 2013/06/07 | 1,400 | 1,425 | 1,378 | 1,404 | -13 | -0.9% | 2,079,000 |
| 2013/06/06 | 1,407 | 1,438 | 1,392 | 1,417 | +4 | +0.3% | 1,683,000 |
| 2013/06/05 | 1,439 | 1,480 | 1,413 | 1,413 | -20 | -1.4% | 1,737,000 |
| 2013/06/04 | 1,400 | 1,441 | 1,386 | 1,433 | +48 | +3.5% | 1,887,000 |
| 2013/06/03 | 1,407 | 1,417 | 1,382 | 1,385 | -52 | -3.6% | 1,776,000 |
| 2013/05/31 | 1,433 | 1,458 | 1,415 | 1,437 | +28 | +2% | 2,449,000 |
| 2013/05/30 | 1,450 | 1,478 | 1,402 | 1,409 | -71 | -4.8% | 2,272,000 |
| 2013/05/29 | 1,511 | 1,511 | 1,473 | 1,480 | -17 | -1.1% | 1,401,000 |
| 2013/05/28 | 1,464 | 1,523 | 1,456 | 1,497 | +14 | +0.9% | 1,901,000 |
| 2013/05/27 | 1,458 | 1,497 | 1,447 | 1,483 | -35 | -2.3% | 766,000 |
| 2013/05/24 | 1,510 | 1,549 | 1,462 | 1,518 | +9 | +0.6% | 1,523,000 |
| 2013/05/23 | 1,621 | 1,642 | 1,509 | 1,509 | -106 | -6.6% | 1,728,000 |
| 2013/05/22 | 1,612 | 1,623 | 1,591 | 1,615 | +11 | +0.7% | 665,000 |
| 2013/05/21 | 1,584 | 1,604 | 1,567 | 1,604 | -4 | -0.2% | 673,000 |
| 2013/05/20 | 1,626 | 1,629 | 1,603 | 1,608 | +1 | +0.1% | 744,000 |
| 2013/05/17 | 1,565 | 1,611 | 1,551 | 1,607 | +11 | +0.7% | 870,000 |
| 2013/05/16 | 1,610 | 1,627 | 1,580 | 1,596 | -22 | -1.4% | 1,030,000 |
| 2013/05/15 | 1,626 | 1,644 | 1,598 | 1,618 | +8 | +0.5% | 1,524,000 |
| 2013/05/14 | 1,638 | 1,644 | 1,590 | 1,610 | -10 | -0.6% | 1,708,000 |
| 2013/05/13 | 1,600 | 1,637 | 1,600 | 1,620 | +38 | +2.4% | 1,566,000 |
| 2013/05/10 | 1,578 | 1,585 | 1,549 | 1,582 | +43 | +2.8% | 1,644,000 |
| 2013/05/09 | 1,547 | 1,567 | 1,532 | 1,539 | +32 | +2.1% | 2,133,000 |
| 2013/05/08 | 1,517 | 1,522 | 1,496 | 1,507 | -13 | -0.9% | 1,134,000 |
| 2013/05/07 | 1,522 | 1,529 | 1,510 | 1,520 | +30 | +2% | 1,137,000 |
| 2013/05/02 | 1,497 | 1,508 | 1,472 | 1,490 | +11 | +0.7% | 1,251,000 |
| 2013/05/01 | 1,496 | 1,500 | 1,471 | 1,479 | -17 | -1.1% | 765,000 |
| 2013/04/30 | 1,490 | 1,502 | 1,474 | 1,496 | +23 | +1.6% | 1,492,000 |
| 2013/04/26 | 1,480 | 1,480 | 1,463 | 1,473 | -3 | -0.2% | 1,124,000 |
| 2013/04/25 | 1,466 | 1,480 | 1,466 | 1,476 | -1 | -0.1% | 836,000 |
| 2013/04/24 | 1,439 | 1,478 | 1,434 | 1,477 | +50 | +3.5% | 1,758,000 |
| 2013/04/23 | 1,401 | 1,432 | 1,400 | 1,427 | +28 | +2% | 1,403,000 |
| 2013/04/22 | 1,421 | 1,423 | 1,393 | 1,399 | +8 | +0.6% | 1,365,000 |
| 2013/04/19 | 1,379 | 1,397 | 1,367 | 1,391 | +12 | +0.9% | 1,046,000 |
| 2013/04/18 | 1,427 | 1,427 | 1,379 | 1,379 | -52 | -3.6% | 1,965,000 |
| 2013/04/17 | 1,422 | 1,436 | 1,416 | 1,431 | +9 | +0.6% | 737,000 |
| 2013/04/16 | 1,402 | 1,434 | 1,394 | 1,422 | -8 | -0.6% | 1,660,000 |
| 2013/04/15 | 1,430 | 1,445 | 1,423 | 1,430 | ±0 | ±0% | 1,514,000 |
| 2013/04/12 | 1,480 | 1,480 | 1,418 | 1,430 | -45 | -3.1% | 3,068,000 |
| 2013/04/11 | 1,471 | 1,489 | 1,466 | 1,475 | -6 | -0.4% | 2,059,000 |
| 2013/04/10 | 1,501 | 1,510 | 1,473 | 1,481 | -19 | -1.3% | 2,171,000 |
| 2013/04/09 | 1,537 | 1,541 | 1,494 | 1,500 | -30 | -2% | 1,783,000 |
| 2013/04/08 | 1,550 | 1,565 | 1,509 | 1,530 | +17 | +1.1% | 1,659,000 |
| 2013/04/05 | 1,551 | 1,568 | 1,512 | 1,513 | +1 | +0.1% | 2,130,000 |
| 2013/04/04 | 1,460 | 1,512 | 1,452 | 1,512 | +29 | +2% | 1,228,000 |
| 2013/04/03 | 1,467 | 1,490 | 1,457 | 1,483 | +25 | +1.7% | 931,000 |
| 2013/04/02 | 1,489 | 1,490 | 1,440 | 1,458 | -30 | -2% | 1,224,000 |
| 2013/04/01 | 1,550 | 1,550 | 1,487 | 1,488 | -63 | -4.1% | 1,307,000 |
2801～
2850
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
