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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 5,267 | 5,300 | 5,261 | 5,275 | +21 | +0.4% | 555,100 |
| 2024/03/26 | 5,205 | 5,275 | 5,195 | 5,254 | +28 | +0.5% | 419,700 |
| 2024/03/25 | 5,261 | 5,263 | 5,206 | 5,226 | -33 | -0.6% | 512,000 |
| 2024/03/22 | 5,238 | 5,270 | 5,215 | 5,259 | +2 | ±0% | 459,500 |
| 2024/03/21 | 5,267 | 5,338 | 5,241 | 5,257 | -16 | -0.3% | 597,900 |
| 2024/03/19 | 5,250 | 5,273 | 5,196 | 5,273 | -12 | -0.2% | 675,800 |
| 2024/03/18 | 5,254 | 5,299 | 5,239 | 5,285 | +44 | +0.8% | 460,200 |
| 2024/03/15 | 5,212 | 5,259 | 5,198 | 5,241 | +36 | +0.7% | 490,900 |
| 2024/03/14 | 5,194 | 5,213 | 5,167 | 5,205 | +13 | +0.3% | 383,900 |
| 2024/03/13 | 5,132 | 5,205 | 5,117 | 5,192 | +65 | +1.3% | 546,300 |
| 2024/03/12 | 5,190 | 5,194 | 5,115 | 5,127 | -53 | -1% | 376,800 |
| 2024/03/11 | 5,250 | 5,276 | 5,156 | 5,180 | -94 | -1.8% | 461,800 |
| 2024/03/08 | 5,341 | 5,358 | 5,253 | 5,274 | -53 | -1% | 597,700 |
| 2024/03/07 | 5,347 | 5,369 | 5,307 | 5,327 | +16 | +0.3% | 319,900 |
| 2024/03/06 | 5,325 | 5,362 | 5,307 | 5,311 | +4 | +0.1% | 382,600 |
| 2024/03/05 | 5,253 | 5,327 | 5,239 | 5,307 | +42 | +0.8% | 340,600 |
| 2024/03/04 | 5,281 | 5,336 | 5,245 | 5,265 | -45 | -0.8% | 317,600 |
| 2024/03/01 | 5,240 | 5,327 | 5,236 | 5,310 | +64 | +1.2% | 327,600 |
| 2024/02/29 | 5,286 | 5,310 | 5,234 | 5,246 | -60 | -1.1% | 488,500 |
| 2024/02/28 | 5,321 | 5,343 | 5,287 | 5,306 | -18 | -0.3% | 320,600 |
| 2024/02/27 | 5,320 | 5,371 | 5,283 | 5,324 | -11 | -0.2% | 394,000 |
| 2024/02/26 | 5,420 | 5,449 | 5,306 | 5,335 | -55 | -1% | 323,800 |
| 2024/02/22 | 5,345 | 5,416 | 5,330 | 5,390 | +79 | +1.5% | 465,000 |
| 2024/02/21 | 5,295 | 5,352 | 5,284 | 5,311 | +53 | +1% | 321,700 |
| 2024/02/20 | 5,285 | 5,306 | 5,252 | 5,258 | -26 | -0.5% | 222,100 |
| 2024/02/19 | 5,251 | 5,302 | 5,245 | 5,284 | +29 | +0.6% | 214,100 |
| 2024/02/16 | 5,222 | 5,312 | 5,222 | 5,255 | +16 | +0.3% | 365,800 |
| 2024/02/15 | 5,260 | 5,279 | 5,221 | 5,239 | -9 | -0.2% | 258,800 |
| 2024/02/14 | 5,279 | 5,305 | 5,233 | 5,248 | +3 | +0.1% | 279,000 |
| 2024/02/13 | 5,223 | 5,277 | 5,145 | 5,245 | +22 | +0.4% | 423,100 |
| 2024/02/09 | 5,219 | 5,246 | 5,180 | 5,223 | +22 | +0.4% | 403,900 |
| 2024/02/08 | 5,199 | 5,232 | 5,135 | 5,201 | -17 | -0.3% | 374,400 |
| 2024/02/07 | 5,162 | 5,229 | 5,135 | 5,218 | +38 | +0.7% | 361,700 |
| 2024/02/06 | 5,088 | 5,198 | 5,087 | 5,180 | +73 | +1.4% | 442,700 |
| 2024/02/05 | 5,163 | 5,190 | 5,083 | 5,107 | -51 | -1% | 524,800 |
| 2024/02/02 | 5,342 | 5,398 | 5,126 | 5,158 | -3 | -0.1% | 1,221,500 |
| 2024/02/01 | 5,060 | 5,217 | 4,734 | 5,161 | +103 | +2% | 2,766,600 |
| 2024/01/31 | 5,023 | 5,059 | 4,980 | 5,058 | +68 | +1.4% | 378,000 |
| 2024/01/30 | 5,007 | 5,053 | 4,969 | 4,990 | -15 | -0.3% | 413,900 |
| 2024/01/29 | 4,968 | 5,040 | 4,968 | 5,005 | +62 | +1.3% | 419,000 |
| 2024/01/26 | 4,950 | 4,958 | 4,912 | 4,943 | -29 | -0.6% | 282,500 |
| 2024/01/25 | 4,935 | 4,991 | 4,925 | 4,972 | +38 | +0.8% | 254,300 |
| 2024/01/24 | 4,961 | 4,978 | 4,926 | 4,934 | -37 | -0.7% | 271,500 |
| 2024/01/23 | 4,957 | 5,010 | 4,955 | 4,971 | +27 | +0.5% | 362,900 |
| 2024/01/22 | 4,924 | 4,953 | 4,903 | 4,944 | +41 | +0.8% | 293,100 |
| 2024/01/19 | 4,956 | 4,975 | 4,880 | 4,903 | -73 | -1.5% | 367,500 |
| 2024/01/18 | 4,917 | 5,005 | 4,904 | 4,976 | +96 | +2% | 739,100 |
| 2024/01/17 | 4,911 | 4,971 | 4,880 | 4,880 | -27 | -0.6% | 391,800 |
| 2024/01/16 | 4,919 | 4,933 | 4,885 | 4,907 | -13 | -0.3% | 356,800 |
| 2024/01/15 | 4,865 | 4,934 | 4,859 | 4,920 | +36 | +0.7% | 324,600 |
251～
300
件表示中 / 3673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 | 510,300円 | +5.1% | -6.4% | 2.65% | 19.41倍 | 0.96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 |
| 山崎パン | 289,500円 | +2.5% | +3.9% | 1.73% | 15.46倍 | 1.39倍 |
|
パン大手で国内シェア４割。菓子パンが柱。コンビニも展開。子会社に不二家、サンデリカなど |
| サッポロＨＤ | 743,800円 | +0.2% | +72.8% | 0.81% | 52.69倍 | 2.96倍 |
|
ビール類国内有力メーカー。海外は北米が柱。不動産に強み。外食も。ポッカと経営統合 |
| 日清粉Ｇ | 172,800円 | +1.4% | +6.0% | 3.18% | 12.84倍 | 1.01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 | 183,200円 | +2.9% | +7.7% | 2.51% | 17.65倍 | 1.74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 |
市場注目の銘柄
チャート関連のコラム
