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 |
|---|---|---|---|---|---|---|---|
| 2011/06/02 | 1,125 | 1,133 | 1,113 | 1,117 | -20 | -1.8% | 2,016,000 |
| 2011/06/01 | 1,142 | 1,142 | 1,123 | 1,137 | -5 | -0.4% | 1,583,000 |
| 2011/05/31 | 1,119 | 1,144 | 1,113 | 1,142 | +27 | +2.4% | 1,333,000 |
| 2011/05/30 | 1,118 | 1,118 | 1,100 | 1,115 | +10 | +0.9% | 1,063,000 |
| 2011/05/27 | 1,115 | 1,119 | 1,102 | 1,105 | -18 | -1.6% | 1,089,000 |
| 2011/05/26 | 1,115 | 1,131 | 1,112 | 1,123 | +17 | +1.5% | 1,179,000 |
| 2011/05/25 | 1,105 | 1,116 | 1,097 | 1,106 | +5 | +0.5% | 713,000 |
| 2011/05/24 | 1,099 | 1,102 | 1,088 | 1,101 | -2 | -0.2% | 1,109,000 |
| 2011/05/23 | 1,108 | 1,118 | 1,100 | 1,103 | -15 | -1.3% | 795,000 |
| 2011/05/20 | 1,127 | 1,135 | 1,115 | 1,118 | -19 | -1.7% | 914,000 |
| 2011/05/19 | 1,144 | 1,150 | 1,131 | 1,137 | +13 | +1.2% | 1,572,000 |
| 2011/05/18 | 1,102 | 1,135 | 1,101 | 1,124 | +32 | +2.9% | 1,385,000 |
| 2011/05/17 | 1,090 | 1,099 | 1,082 | 1,092 | -5 | -0.5% | 1,169,000 |
| 2011/05/16 | 1,101 | 1,112 | 1,095 | 1,097 | -11 | -1% | 1,183,000 |
| 2011/05/13 | 1,137 | 1,140 | 1,103 | 1,108 | -23 | -2% | 1,568,000 |
| 2011/05/12 | 1,139 | 1,150 | 1,131 | 1,131 | -25 | -2.2% | 754,000 |
| 2011/05/11 | 1,142 | 1,161 | 1,140 | 1,156 | +27 | +2.4% | 1,684,000 |
| 2011/05/10 | 1,124 | 1,133 | 1,111 | 1,129 | +17 | +1.5% | 1,265,000 |
| 2011/05/09 | 1,110 | 1,125 | 1,103 | 1,112 | -13 | -1.2% | 1,627,000 |
| 2011/05/06 | 1,110 | 1,131 | 1,095 | 1,125 | -12 | -1.1% | 1,808,000 |
| 2011/05/02 | 1,129 | 1,139 | 1,124 | 1,137 | +19 | +1.7% | 644,000 |
| 2011/04/28 | 1,116 | 1,127 | 1,106 | 1,118 | +7 | +0.6% | 1,561,000 |
| 2011/04/27 | 1,104 | 1,125 | 1,104 | 1,111 | +19 | +1.7% | 1,104,000 |
| 2011/04/26 | 1,100 | 1,106 | 1,088 | 1,092 | -5 | -0.5% | 1,038,000 |
| 2011/04/25 | 1,107 | 1,121 | 1,094 | 1,097 | +4 | +0.4% | 955,000 |
| 2011/04/22 | 1,099 | 1,113 | 1,091 | 1,093 | -22 | -2% | 1,573,000 |
| 2011/04/21 | 1,122 | 1,128 | 1,111 | 1,115 | -5 | -0.4% | 861,000 |
| 2011/04/20 | 1,128 | 1,132 | 1,117 | 1,120 | +30 | +2.8% | 1,420,000 |
| 2011/04/19 | 1,099 | 1,102 | 1,080 | 1,090 | -18 | -1.6% | 1,525,000 |
| 2011/04/18 | 1,087 | 1,120 | 1,083 | 1,108 | +25 | +2.3% | 1,603,000 |
| 2011/04/15 | 1,082 | 1,088 | 1,073 | 1,083 | -2 | -0.2% | 957,000 |
| 2011/04/14 | 1,079 | 1,095 | 1,071 | 1,085 | +4 | +0.4% | 1,247,000 |
| 2011/04/13 | 1,066 | 1,086 | 1,060 | 1,081 | +14 | +1.3% | 968,000 |
| 2011/04/12 | 1,078 | 1,088 | 1,055 | 1,067 | -27 | -2.5% | 1,748,000 |
| 2011/04/11 | 1,090 | 1,112 | 1,084 | 1,094 | +9 | +0.8% | 2,307,000 |
| 2011/04/08 | 1,050 | 1,091 | 1,046 | 1,085 | +39 | +3.7% | 3,323,000 |
| 2011/04/07 | 1,046 | 1,054 | 1,036 | 1,046 | +21 | +2% | 1,415,000 |
| 2011/04/06 | 1,026 | 1,037 | 1,018 | 1,025 | +4 | +0.4% | 1,065,000 |
| 2011/04/05 | 1,028 | 1,038 | 1,012 | 1,021 | -7 | -0.7% | 1,185,000 |
| 2011/04/04 | 1,032 | 1,034 | 1,016 | 1,028 | -4 | -0.4% | 1,163,000 |
| 2011/04/01 | 1,053 | 1,053 | 1,022 | 1,032 | -17 | -1.6% | 1,252,000 |
| 2011/03/31 | 1,029 | 1,054 | 1,014 | 1,049 | +29 | +2.8% | 2,655,000 |
| 2011/03/30 | 1,006 | 1,022 | 993 | 1,020 | +13 | +1.3% | 1,441,000 |
| 2011/03/29 | 991 | 1,011 | 982 | 1,007 | +11 | +1.1% | 2,356,000 |
| 2011/03/28 | 1,000 | 1,000 | 980 | 996 | +2 | +0.2% | 1,367,000 |
| 2011/03/25 | 994 | 996 | 983 | 994 | +17 | +1.7% | 1,108,000 |
| 2011/03/24 | 983 | 991 | 970 | 977 | -15 | -1.5% | 1,633,000 |
| 2011/03/23 | 986 | 1,003 | 971 | 992 | +12 | +1.2% | 3,153,000 |
| 2011/03/22 | 956 | 984 | 950 | 980 | +48 | +5.2% | 2,607,000 |
| 2011/03/18 | 898 | 956 | 898 | 932 | +49 | +5.5% | 2,672,000 |
3301～
3350
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
