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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 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 |
| 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 |
2951～
3000
件表示中 / 3768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 | 562,600円 | +2.2% | +21.0% | 2.77% | 18.48倍 | 1.06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 |
| キユーピー | 423,800円 | +4.3% | -0.7% | 1.51% | 19.96倍 | 1.85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 |
| サッポロＨＤ | 734,800円 | +0.2% | +72.8% | 0.82% | 52.09倍 | 2.97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 | 178,600円 | +2.2% | +7.7% | 3.36% | 13.27倍 | 1.07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 |
| コカコーラＢＪＨ | 261,400円 | +1.5% | - | 2.18% | - | 1.17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
