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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 1,534 | 1,552 | 1,516 | 1,551 | +34 | +2.2% | 805,000 |
| 2013/03/28 | 1,545 | 1,548 | 1,502 | 1,517 | -35 | -2.3% | 1,641,000 |
| 2013/03/27 | 1,548 | 1,558 | 1,530 | 1,552 | -1 | -0.1% | 826,000 |
| 2013/03/26 | 1,550 | 1,565 | 1,541 | 1,553 | +5 | +0.3% | 1,150,000 |
| 2013/03/25 | 1,541 | 1,570 | 1,539 | 1,548 | +32 | +2.1% | 1,206,000 |
| 2013/03/22 | 1,543 | 1,544 | 1,514 | 1,516 | -29 | -1.9% | 990,000 |
| 2013/03/21 | 1,526 | 1,545 | 1,522 | 1,545 | +22 | +1.4% | 833,000 |
| 2013/03/19 | 1,529 | 1,538 | 1,510 | 1,523 | +14 | +0.9% | 967,000 |
| 2013/03/18 | 1,504 | 1,537 | 1,488 | 1,509 | -43 | -2.8% | 1,556,000 |
| 2013/03/15 | 1,451 | 1,599 | 1,449 | 1,552 | +95 | +6.5% | 7,523,000 |
| 2013/03/14 | 1,480 | 1,485 | 1,436 | 1,457 | -22 | -1.5% | 1,657,000 |
| 2013/03/13 | 1,470 | 1,483 | 1,459 | 1,479 | +6 | +0.4% | 1,214,000 |
| 2013/03/12 | 1,518 | 1,518 | 1,464 | 1,473 | -56 | -3.7% | 2,363,000 |
| 2013/03/11 | 1,544 | 1,549 | 1,510 | 1,529 | -15 | -1% | 1,139,000 |
| 2013/03/08 | 1,506 | 1,557 | 1,501 | 1,544 | +54 | +3.6% | 4,566,000 |
| 2013/03/07 | 1,498 | 1,504 | 1,474 | 1,490 | +1 | +0.1% | 1,024,000 |
| 2013/03/06 | 1,488 | 1,495 | 1,481 | 1,489 | +9 | +0.6% | 723,000 |
| 2013/03/05 | 1,493 | 1,496 | 1,468 | 1,480 | -4 | -0.3% | 1,191,000 |
| 2013/03/04 | 1,483 | 1,488 | 1,467 | 1,484 | +2 | +0.1% | 845,000 |
| 2013/03/01 | 1,437 | 1,482 | 1,430 | 1,482 | +34 | +2.3% | 911,000 |
| 2013/02/28 | 1,422 | 1,450 | 1,418 | 1,448 | +46 | +3.3% | 1,151,000 |
| 2013/02/27 | 1,434 | 1,434 | 1,402 | 1,402 | -31 | -2.2% | 1,136,000 |
| 2013/02/26 | 1,433 | 1,447 | 1,422 | 1,433 | -30 | -2.1% | 1,340,000 |
| 2013/02/25 | 1,425 | 1,465 | 1,425 | 1,463 | +70 | +5% | 2,181,000 |
| 2013/02/22 | 1,371 | 1,396 | 1,370 | 1,393 | +17 | +1.2% | 1,151,000 |
| 2013/02/21 | 1,393 | 1,399 | 1,375 | 1,376 | -20 | -1.4% | 677,000 |
| 2013/02/20 | 1,390 | 1,396 | 1,371 | 1,396 | +11 | +0.8% | 1,100,000 |
| 2013/02/19 | 1,371 | 1,392 | 1,360 | 1,385 | +9 | +0.7% | 776,000 |
| 2013/02/18 | 1,349 | 1,385 | 1,347 | 1,376 | +54 | +4.1% | 1,097,000 |
| 2013/02/15 | 1,344 | 1,348 | 1,316 | 1,322 | -28 | -2.1% | 1,077,000 |
| 2013/02/14 | 1,350 | 1,358 | 1,340 | 1,350 | +1 | +0.1% | 1,041,000 |
| 2013/02/13 | 1,335 | 1,355 | 1,335 | 1,349 | +8 | +0.6% | 1,038,000 |
| 2013/02/12 | 1,350 | 1,357 | 1,332 | 1,341 | +23 | +1.7% | 908,000 |
| 2013/02/08 | 1,302 | 1,334 | 1,298 | 1,318 | -13 | -1% | 1,907,000 |
| 2013/02/07 | 1,335 | 1,346 | 1,325 | 1,331 | -15 | -1.1% | 1,075,000 |
| 2013/02/06 | 1,313 | 1,353 | 1,313 | 1,346 | +56 | +4.3% | 1,354,000 |
| 2013/02/05 | 1,300 | 1,311 | 1,285 | 1,290 | -21 | -1.6% | 1,332,000 |
| 2013/02/04 | 1,322 | 1,333 | 1,309 | 1,311 | -5 | -0.4% | 906,000 |
| 2013/02/01 | 1,246 | 1,326 | 1,246 | 1,316 | +79 | +6.4% | 2,107,000 |
| 2013/01/31 | 1,236 | 1,246 | 1,224 | 1,237 | -12 | -1% | 1,294,000 |
| 2013/01/30 | 1,237 | 1,249 | 1,228 | 1,249 | +13 | +1.1% | 1,318,000 |
| 2013/01/29 | 1,222 | 1,244 | 1,217 | 1,236 | -16 | -1.3% | 1,559,000 |
| 2013/01/28 | 1,271 | 1,278 | 1,250 | 1,252 | -15 | -1.2% | 956,000 |
| 2013/01/25 | 1,260 | 1,267 | 1,248 | 1,267 | +32 | +2.6% | 1,468,000 |
| 2013/01/24 | 1,220 | 1,239 | 1,219 | 1,235 | +15 | +1.2% | 754,000 |
| 2013/01/23 | 1,222 | 1,233 | 1,211 | 1,220 | -12 | -1% | 1,061,000 |
| 2013/01/22 | 1,252 | 1,254 | 1,221 | 1,232 | -12 | -1% | 1,218,000 |
| 2013/01/21 | 1,253 | 1,263 | 1,244 | 1,244 | -6 | -0.5% | 1,137,000 |
| 2013/01/18 | 1,231 | 1,250 | 1,231 | 1,250 | +32 | +2.6% | 1,175,000 |
| 2013/01/17 | 1,218 | 1,222 | 1,209 | 1,218 | -5 | -0.4% | 1,257,000 |
2851～
2900
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
