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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 1,020 | 1,022 | 1,007 | 1,017 | -5 | -0.5% | 2,057,000 |
| 2011/08/11 | 990 | 1,025 | 984 | 1,022 | +10 | +1% | 1,829,000 |
| 2011/08/10 | 1,005 | 1,018 | 998 | 1,012 | +25 | +2.5% | 1,991,000 |
| 2011/08/09 | 976 | 988 | 960 | 987 | -19 | -1.9% | 2,461,000 |
| 2011/08/08 | 1,000 | 1,016 | 998 | 1,006 | -3 | -0.3% | 2,109,000 |
| 2011/08/05 | 1,016 | 1,017 | 1,003 | 1,009 | -22 | -2.1% | 2,205,000 |
| 2011/08/04 | 1,027 | 1,035 | 1,021 | 1,031 | +8 | +0.8% | 1,988,000 |
| 2011/08/03 | 1,011 | 1,036 | 1,011 | 1,023 | -73 | -6.7% | 4,623,000 |
| 2011/08/02 | 1,077 | 1,101 | 1,073 | 1,096 | +20 | +1.9% | 2,692,000 |
| 2011/08/01 | 1,083 | 1,083 | 1,072 | 1,076 | +1 | +0.1% | 979,000 |
| 2011/07/29 | 1,078 | 1,091 | 1,071 | 1,075 | +2 | +0.2% | 2,192,000 |
| 2011/07/28 | 1,077 | 1,080 | 1,069 | 1,073 | -15 | -1.4% | 1,258,000 |
| 2011/07/27 | 1,074 | 1,090 | 1,073 | 1,088 | +19 | +1.8% | 2,293,000 |
| 2011/07/26 | 1,067 | 1,076 | 1,067 | 1,069 | ±0 | ±0% | 1,546,000 |
| 2011/07/25 | 1,065 | 1,075 | 1,065 | 1,069 | -5 | -0.5% | 1,073,000 |
| 2011/07/22 | 1,070 | 1,078 | 1,061 | 1,074 | -4 | -0.4% | 2,303,000 |
| 2011/07/21 | 1,069 | 1,086 | 1,059 | 1,078 | +10 | +0.9% | 3,356,000 |
| 2011/07/20 | 1,083 | 1,088 | 1,063 | 1,068 | -14 | -1.3% | 3,272,000 |
| 2011/07/19 | 1,125 | 1,125 | 1,073 | 1,082 | -47 | -4.2% | 4,336,000 |
| 2011/07/15 | 1,125 | 1,136 | 1,122 | 1,129 | -7 | -0.6% | 1,853,000 |
| 2011/07/14 | 1,131 | 1,140 | 1,123 | 1,136 | -6 | -0.5% | 1,151,000 |
| 2011/07/13 | 1,140 | 1,144 | 1,132 | 1,142 | -2 | -0.2% | 972,000 |
| 2011/07/12 | 1,130 | 1,145 | 1,127 | 1,144 | -2 | -0.2% | 1,185,000 |
| 2011/07/11 | 1,148 | 1,156 | 1,141 | 1,146 | -10 | -0.9% | 1,109,000 |
| 2011/07/08 | 1,180 | 1,180 | 1,152 | 1,156 | -5 | -0.4% | 1,787,000 |
| 2011/07/07 | 1,143 | 1,165 | 1,143 | 1,161 | +5 | +0.4% | 1,207,000 |
| 2011/07/06 | 1,141 | 1,156 | 1,141 | 1,156 | +9 | +0.8% | 1,351,000 |
| 2011/07/05 | 1,146 | 1,155 | 1,146 | 1,147 | -5 | -0.4% | 732,000 |
| 2011/07/04 | 1,175 | 1,175 | 1,148 | 1,152 | -13 | -1.1% | 1,119,000 |
| 2011/07/01 | 1,160 | 1,167 | 1,150 | 1,165 | +15 | +1.3% | 1,408,000 |
| 2011/06/30 | 1,135 | 1,152 | 1,128 | 1,150 | +22 | +2% | 1,686,000 |
| 2011/06/29 | 1,123 | 1,129 | 1,118 | 1,128 | +17 | +1.5% | 652,000 |
| 2011/06/28 | 1,112 | 1,124 | 1,107 | 1,111 | -1 | -0.1% | 710,000 |
| 2011/06/27 | 1,115 | 1,118 | 1,110 | 1,112 | -12 | -1.1% | 794,000 |
| 2011/06/24 | 1,120 | 1,129 | 1,116 | 1,124 | +3 | +0.3% | 818,000 |
| 2011/06/23 | 1,127 | 1,132 | 1,119 | 1,121 | -23 | -2% | 1,188,000 |
| 2011/06/22 | 1,133 | 1,144 | 1,130 | 1,144 | +20 | +1.8% | 1,373,000 |
| 2011/06/21 | 1,121 | 1,133 | 1,117 | 1,124 | +7 | +0.6% | 1,177,000 |
| 2011/06/20 | 1,110 | 1,120 | 1,105 | 1,117 | +19 | +1.7% | 1,310,000 |
| 2011/06/17 | 1,104 | 1,104 | 1,086 | 1,098 | +16 | +1.5% | 2,045,000 |
| 2011/06/16 | 1,102 | 1,107 | 1,074 | 1,082 | -21 | -1.9% | 1,071,000 |
| 2011/06/15 | 1,085 | 1,104 | 1,078 | 1,103 | +15 | +1.4% | 1,040,000 |
| 2011/06/14 | 1,087 | 1,096 | 1,078 | 1,088 | -2 | -0.2% | 1,242,000 |
| 2011/06/13 | 1,080 | 1,090 | 1,073 | 1,090 | -2 | -0.2% | 759,000 |
| 2011/06/10 | 1,088 | 1,099 | 1,082 | 1,092 | +17 | +1.6% | 3,215,000 |
| 2011/06/09 | 1,079 | 1,080 | 1,063 | 1,075 | ±0 | ±0% | 1,550,000 |
| 2011/06/08 | 1,094 | 1,094 | 1,067 | 1,075 | -18 | -1.6% | 2,005,000 |
| 2011/06/07 | 1,085 | 1,093 | 1,076 | 1,093 | +5 | +0.5% | 1,308,000 |
| 2011/06/06 | 1,105 | 1,108 | 1,080 | 1,088 | -16 | -1.4% | 1,277,000 |
| 2011/06/03 | 1,117 | 1,123 | 1,101 | 1,104 | -13 | -1.2% | 1,424,000 |
3251～
3300
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
