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 |
|---|---|---|---|---|---|---|---|
| 2011/12/20 | 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 |
| 2011/10/26 | 958 | 958 | 936 | 952 | -6 | -0.6% | 880,000 |
| 2011/10/25 | 950 | 965 | 949 | 958 | +1 | +0.1% | 984,000 |
| 2011/10/24 | 952 | 969 | 951 | 957 | +9 | +0.9% | 1,077,000 |
| 2011/10/21 | 957 | 958 | 946 | 948 | -9 | -0.9% | 700,000 |
| 2011/10/20 | 977 | 977 | 957 | 957 | -20 | -2% | 1,242,000 |
| 2011/10/19 | 971 | 980 | 967 | 977 | +19 | +2% | 1,241,000 |
| 2011/10/18 | 957 | 964 | 956 | 958 | -9 | -0.9% | 789,000 |
| 2011/10/17 | 956 | 970 | 955 | 967 | +16 | +1.7% | 1,060,000 |
| 2011/10/14 | 938 | 957 | 936 | 951 | +6 | +0.6% | 2,595,000 |
| 2011/10/13 | 961 | 961 | 940 | 945 | -15 | -1.6% | 1,686,000 |
| 2011/10/12 | 970 | 978 | 958 | 960 | -15 | -1.5% | 1,112,000 |
| 2011/10/11 | 988 | 991 | 972 | 975 | +10 | +1% | 1,294,000 |
| 2011/10/07 | 995 | 1,004 | 961 | 965 | -37 | -3.7% | 1,748,000 |
3251～
3300
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
