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 |
|---|---|---|---|---|---|---|---|
| 2011/10/06 | 1,040 | 1,040 | 996 | 1,002 | -26 | -2.5% | 1,617,000 |
| 2011/10/05 | 1,020 | 1,030 | 1,018 | 1,028 | +11 | +1.1% | 1,332,000 |
| 2011/10/04 | 1,010 | 1,020 | 1,001 | 1,017 | -3 | -0.3% | 1,128,000 |
| 2011/10/03 | 1,004 | 1,023 | 1,003 | 1,020 | +7 | +0.7% | 975,000 |
| 2011/09/30 | 1,021 | 1,025 | 1,011 | 1,013 | -4 | -0.4% | 1,104,000 |
| 2011/09/29 | 988 | 1,017 | 988 | 1,017 | +28 | +2.8% | 1,019,000 |
| 2011/09/28 | 975 | 993 | 974 | 989 | +9 | +0.9% | 1,359,000 |
| 2011/09/27 | 976 | 980 | 966 | 980 | +17 | +1.8% | 1,241,000 |
| 2011/09/26 | 976 | 989 | 961 | 963 | -11 | -1.1% | 1,363,000 |
| 2011/09/22 | 972 | 994 | 971 | 974 | -11 | -1.1% | 1,514,000 |
| 2011/09/21 | 977 | 988 | 976 | 985 | +8 | +0.8% | 788,000 |
| 2011/09/20 | 966 | 979 | 965 | 977 | -1 | -0.1% | 772,000 |
| 2011/09/16 | 980 | 983 | 973 | 978 | +9 | +0.9% | 583,000 |
| 2011/09/15 | 975 | 977 | 964 | 969 | +6 | +0.6% | 685,000 |
| 2011/09/14 | 971 | 979 | 960 | 963 | -15 | -1.5% | 1,074,000 |
| 2011/09/13 | 968 | 982 | 961 | 978 | +21 | +2.2% | 1,302,000 |
| 2011/09/12 | 963 | 964 | 954 | 957 | -21 | -2.1% | 1,066,000 |
| 2011/09/09 | 963 | 984 | 962 | 978 | +8 | +0.8% | 3,564,000 |
| 2011/09/08 | 960 | 970 | 957 | 970 | +15 | +1.6% | 662,000 |
| 2011/09/07 | 957 | 963 | 946 | 955 | +5 | +0.5% | 1,013,000 |
| 2011/09/06 | 953 | 968 | 950 | 950 | -11 | -1.1% | 1,330,000 |
| 2011/09/05 | 948 | 965 | 948 | 961 | +12 | +1.3% | 1,412,000 |
| 2011/09/02 | 951 | 956 | 947 | 949 | -14 | -1.5% | 1,146,000 |
| 2011/09/01 | 950 | 963 | 949 | 963 | +15 | +1.6% | 1,596,000 |
| 2011/08/31 | 952 | 955 | 944 | 948 | -15 | -1.6% | 1,596,000 |
| 2011/08/30 | 966 | 972 | 959 | 963 | -3 | -0.3% | 1,052,000 |
| 2011/08/29 | 959 | 975 | 950 | 966 | +7 | +0.7% | 1,421,000 |
| 2011/08/26 | 963 | 973 | 955 | 959 | -11 | -1.1% | 1,046,000 |
| 2011/08/25 | 980 | 983 | 968 | 970 | +2 | +0.2% | 1,304,000 |
| 2011/08/24 | 975 | 977 | 963 | 968 | -8 | -0.8% | 1,538,000 |
| 2011/08/23 | 969 | 979 | 964 | 976 | +6 | +0.6% | 1,889,000 |
| 2011/08/22 | 967 | 979 | 963 | 970 | -9 | -0.9% | 1,309,000 |
| 2011/08/19 | 978 | 990 | 978 | 979 | -17 | -1.7% | 1,103,000 |
| 2011/08/18 | 1,006 | 1,007 | 993 | 996 | -10 | -1% | 1,655,000 |
| 2011/08/17 | 1,004 | 1,012 | 1,000 | 1,006 | -14 | -1.4% | 1,508,000 |
| 2011/08/16 | 1,024 | 1,025 | 1,014 | 1,020 | -5 | -0.5% | 789,000 |
| 2011/08/15 | 1,032 | 1,045 | 1,017 | 1,025 | +8 | +0.8% | 1,685,000 |
| 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 |
3301～
3350
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
