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 |
|---|---|---|---|---|---|---|---|
| 2012/01/12 | 935 | 937 | 930 | 931 | -6 | -0.6% | 1,030,000 |
| 2012/01/11 | 941 | 944 | 934 | 937 | -3 | -0.3% | 1,128,000 |
| 2012/01/10 | 948 | 952 | 938 | 940 | -3 | -0.3% | 834,000 |
| 2012/01/06 | 954 | 962 | 942 | 943 | -17 | -1.8% | 824,000 |
| 2012/01/05 | 963 | 966 | 957 | 960 | -6 | -0.6% | 764,000 |
| 2012/01/04 | 965 | 970 | 959 | 966 | +10 | +1% | 841,000 |
| 2011/12/30 | 961 | 963 | 954 | 956 | +1 | +0.1% | 466,000 |
| 2011/12/29 | 955 | 957 | 948 | 955 | -5 | -0.5% | 571,000 |
| 2011/12/28 | 965 | 967 | 956 | 960 | -11 | -1.1% | 913,000 |
| 2011/12/27 | 975 | 976 | 970 | 971 | -4 | -0.4% | 316,000 |
| 2011/12/26 | 983 | 983 | 974 | 975 | +6 | +0.6% | 453,000 |
| 2011/12/22 | 959 | 973 | 952 | 969 | +1 | +0.1% | 1,302,000 |
| 2011/12/21 | 972 | 975 | 964 | 968 | +10 | +1% | 1,105,000 |
| 2011/12/20 | 950 | 958 | 943 | 958 | +12 | +1.3% | 614,000 |
| 2011/12/19 | 945 | 954 | 943 | 946 | -3 | -0.3% | 719,000 |
| 2011/12/16 | 950 | 958 | 945 | 949 | +3 | +0.3% | 1,046,000 |
| 2011/12/15 | 941 | 947 | 939 | 946 | +5 | +0.5% | 766,000 |
| 2011/12/14 | 944 | 948 | 936 | 941 | -8 | -0.8% | 1,270,000 |
| 2011/12/13 | 960 | 962 | 946 | 949 | -15 | -1.6% | 1,116,000 |
| 2011/12/12 | 975 | 977 | 962 | 964 | -2 | -0.2% | 1,030,000 |
| 2011/12/09 | 951 | 971 | 951 | 966 | -1 | -0.1% | 3,704,000 |
| 2011/12/08 | 958 | 971 | 951 | 967 | -6 | -0.6% | 643,000 |
| 2011/12/07 | 960 | 976 | 959 | 973 | +18 | +1.9% | 810,000 |
| 2011/12/06 | 983 | 991 | 946 | 955 | -36 | -3.6% | 1,309,000 |
| 2011/12/05 | 977 | 991 | 976 | 991 | +15 | +1.5% | 622,000 |
| 2011/12/02 | 964 | 977 | 959 | 976 | +18 | +1.9% | 981,000 |
| 2011/12/01 | 967 | 974 | 951 | 958 | +1 | +0.1% | 976,000 |
| 2011/11/30 | 937 | 959 | 937 | 957 | +12 | +1.3% | 925,000 |
| 2011/11/29 | 930 | 945 | 921 | 945 | +11 | +1.2% | 824,000 |
| 2011/11/28 | 937 | 938 | 918 | 934 | -1 | -0.1% | 718,000 |
| 2011/11/25 | 945 | 952 | 934 | 935 | -13 | -1.4% | 940,000 |
| 2011/11/24 | 945 | 956 | 943 | 948 | -9 | -0.9% | 656,000 |
| 2011/11/22 | 962 | 973 | 948 | 957 | -11 | -1.1% | 1,076,000 |
| 2011/11/21 | 961 | 984 | 961 | 968 | +8 | +0.8% | 822,000 |
| 2011/11/18 | 956 | 968 | 954 | 960 | -8 | -0.8% | 908,000 |
| 2011/11/17 | 976 | 980 | 960 | 968 | -7 | -0.7% | 856,000 |
| 2011/11/16 | 989 | 990 | 967 | 975 | -13 | -1.3% | 1,221,000 |
| 2011/11/15 | 995 | 1,001 | 978 | 988 | +1 | +0.1% | 1,465,000 |
| 2011/11/14 | 978 | 997 | 970 | 987 | +30 | +3.1% | 1,215,000 |
| 2011/11/11 | 974 | 984 | 949 | 957 | -11 | -1.1% | 1,678,000 |
| 2011/11/10 | 970 | 985 | 960 | 968 | -11 | -1.1% | 1,486,000 |
| 2011/11/09 | 959 | 980 | 951 | 979 | +35 | +3.7% | 1,043,000 |
| 2011/11/08 | 934 | 951 | 932 | 944 | +8 | +0.9% | 920,000 |
| 2011/11/07 | 946 | 948 | 934 | 936 | -17 | -1.8% | 888,000 |
| 2011/11/04 | 946 | 954 | 944 | 953 | +4 | +0.4% | 1,108,000 |
| 2011/11/02 | 986 | 986 | 949 | 949 | -39 | -3.9% | 1,331,000 |
| 2011/11/01 | 964 | 992 | 961 | 988 | -1 | -0.1% | 1,673,000 |
| 2011/10/31 | 990 | 1,007 | 986 | 989 | +4 | +0.4% | 1,121,000 |
| 2011/10/28 | 961 | 989 | 956 | 985 | +38 | +4% | 1,997,000 |
| 2011/10/27 | 943 | 947 | 937 | 947 | -5 | -0.5% | 916,000 |
3151～
3200
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
