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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 1,239 | 1,248 | 1,221 | 1,223 | -7 | -0.6% | 1,896,000 |
| 2013/01/15 | 1,212 | 1,237 | 1,210 | 1,230 | +28 | +2.3% | 1,542,000 |
| 2013/01/11 | 1,202 | 1,208 | 1,199 | 1,202 | +2 | +0.2% | 1,482,000 |
| 2013/01/10 | 1,188 | 1,206 | 1,186 | 1,200 | +14 | +1.2% | 753,000 |
| 2013/01/09 | 1,177 | 1,193 | 1,173 | 1,186 | +2 | +0.2% | 1,445,000 |
| 2013/01/08 | 1,211 | 1,213 | 1,181 | 1,184 | -27 | -2.2% | 1,522,000 |
| 2013/01/07 | 1,209 | 1,218 | 1,204 | 1,211 | +2 | +0.2% | 845,000 |
| 2013/01/04 | 1,222 | 1,224 | 1,201 | 1,209 | +14 | +1.2% | 961,000 |
| 2012/12/28 | 1,200 | 1,202 | 1,186 | 1,195 | ±0 | ±0% | 963,000 |
| 2012/12/27 | 1,194 | 1,200 | 1,187 | 1,195 | +10 | +0.8% | 1,103,000 |
| 2012/12/26 | 1,182 | 1,186 | 1,161 | 1,185 | +14 | +1.2% | 1,231,000 |
| 2012/12/25 | 1,162 | 1,178 | 1,161 | 1,171 | +21 | +1.8% | 1,040,000 |
| 2012/12/21 | 1,183 | 1,185 | 1,150 | 1,150 | -25 | -2.1% | 1,772,000 |
| 2012/12/20 | 1,184 | 1,185 | 1,164 | 1,175 | -9 | -0.8% | 1,544,000 |
| 2012/12/19 | 1,184 | 1,189 | 1,174 | 1,184 | +7 | +0.6% | 1,556,000 |
| 2012/12/18 | 1,187 | 1,189 | 1,173 | 1,177 | -10 | -0.8% | 1,121,000 |
| 2012/12/17 | 1,190 | 1,192 | 1,179 | 1,187 | +15 | +1.3% | 1,271,000 |
| 2012/12/14 | 1,172 | 1,187 | 1,171 | 1,172 | ±0 | ±0% | 3,388,000 |
| 2012/12/13 | 1,187 | 1,192 | 1,167 | 1,172 | -8 | -0.7% | 2,142,000 |
| 2012/12/12 | 1,192 | 1,195 | 1,176 | 1,180 | -12 | -1% | 1,765,000 |
| 2012/12/11 | 1,211 | 1,211 | 1,192 | 1,192 | -19 | -1.6% | 1,426,000 |
| 2012/12/10 | 1,216 | 1,216 | 1,207 | 1,211 | +7 | +0.6% | 964,000 |
| 2012/12/07 | 1,219 | 1,224 | 1,203 | 1,204 | -15 | -1.2% | 1,885,000 |
| 2012/12/06 | 1,212 | 1,222 | 1,212 | 1,219 | +8 | +0.7% | 1,000,000 |
| 2012/12/05 | 1,206 | 1,217 | 1,205 | 1,211 | +4 | +0.3% | 1,295,000 |
| 2012/12/04 | 1,210 | 1,215 | 1,203 | 1,207 | -1 | -0.1% | 1,824,000 |
| 2012/12/03 | 1,230 | 1,234 | 1,205 | 1,208 | -21 | -1.7% | 1,901,000 |
| 2012/11/30 | 1,220 | 1,239 | 1,216 | 1,229 | +19 | +1.6% | 1,614,000 |
| 2012/11/29 | 1,190 | 1,217 | 1,185 | 1,210 | +21 | +1.8% | 1,963,000 |
| 2012/11/28 | 1,174 | 1,195 | 1,174 | 1,189 | +15 | +1.3% | 1,302,000 |
| 2012/11/27 | 1,178 | 1,182 | 1,171 | 1,174 | -4 | -0.3% | 1,769,000 |
| 2012/11/26 | 1,182 | 1,187 | 1,172 | 1,178 | -1 | -0.1% | 1,343,000 |
| 2012/11/22 | 1,190 | 1,190 | 1,176 | 1,179 | +4 | +0.3% | 1,206,000 |
| 2012/11/21 | 1,182 | 1,183 | 1,167 | 1,175 | -3 | -0.3% | 1,549,000 |
| 2012/11/20 | 1,165 | 1,184 | 1,161 | 1,178 | +18 | +1.6% | 1,424,000 |
| 2012/11/19 | 1,145 | 1,166 | 1,145 | 1,160 | +17 | +1.5% | 996,000 |
| 2012/11/16 | 1,127 | 1,144 | 1,120 | 1,143 | +13 | +1.2% | 1,556,000 |
| 2012/11/15 | 1,135 | 1,137 | 1,119 | 1,130 | -3 | -0.3% | 1,456,000 |
| 2012/11/14 | 1,108 | 1,140 | 1,108 | 1,133 | +25 | +2.3% | 1,704,000 |
| 2012/11/13 | 1,114 | 1,115 | 1,105 | 1,108 | -2 | -0.2% | 1,050,000 |
| 2012/11/12 | 1,105 | 1,114 | 1,102 | 1,110 | +3 | +0.3% | 861,000 |
| 2012/11/09 | 1,105 | 1,111 | 1,093 | 1,107 | -3 | -0.3% | 1,783,000 |
| 2012/11/08 | 1,116 | 1,116 | 1,101 | 1,110 | -6 | -0.5% | 1,264,000 |
| 2012/11/07 | 1,124 | 1,124 | 1,107 | 1,116 | -2 | -0.2% | 1,356,000 |
| 2012/11/06 | 1,115 | 1,122 | 1,112 | 1,118 | +5 | +0.4% | 1,530,000 |
| 2012/11/05 | 1,112 | 1,120 | 1,108 | 1,113 | -7 | -0.6% | 1,904,000 |
| 2012/11/02 | 1,120 | 1,135 | 1,116 | 1,120 | +6 | +0.5% | 3,408,000 |
| 2012/11/01 | 1,090 | 1,119 | 1,069 | 1,114 | +124 | +12.5% | 4,402,000 |
| 2012/10/31 | 1,004 | 1,004 | 990 | 990 | -8 | -0.8% | 867,000 |
| 2012/10/30 | 1,005 | 1,016 | 997 | 998 | -9 | -0.9% | 968,000 |
2901～
2950
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
