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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 854 | 897 | 851 | 883 | -12 | -1.3% | 3,464,000 |
| 2011/03/16 | 895 | 925 | 880 | 895 | +30 | +3.5% | 4,011,000 |
| 2011/03/15 | 1,038 | 1,048 | 861 | 865 | -191 | -18.1% | 2,876,000 |
| 2011/03/14 | 1,085 | 1,103 | 1,054 | 1,056 | -67 | -6% | 1,401,000 |
| 2011/03/11 | 1,129 | 1,138 | 1,123 | 1,123 | -23 | -2% | 3,236,000 |
| 2011/03/10 | 1,146 | 1,153 | 1,136 | 1,146 | +1 | +0.1% | 819,000 |
| 2011/03/09 | 1,139 | 1,153 | 1,137 | 1,145 | +16 | +1.4% | 593,000 |
| 2011/03/08 | 1,130 | 1,133 | 1,126 | 1,129 | -8 | -0.7% | 785,000 |
| 2011/03/07 | 1,153 | 1,156 | 1,134 | 1,137 | -28 | -2.4% | 657,000 |
| 2011/03/04 | 1,166 | 1,175 | 1,162 | 1,165 | +13 | +1.1% | 676,000 |
| 2011/03/03 | 1,144 | 1,156 | 1,138 | 1,152 | +22 | +1.9% | 1,010,000 |
| 2011/03/02 | 1,139 | 1,149 | 1,129 | 1,130 | -25 | -2.2% | 675,000 |
| 2011/03/01 | 1,148 | 1,158 | 1,144 | 1,155 | +11 | +1% | 870,000 |
| 2011/02/28 | 1,144 | 1,147 | 1,123 | 1,144 | -4 | -0.3% | 1,095,000 |
| 2011/02/25 | 1,129 | 1,152 | 1,125 | 1,148 | +28 | +2.5% | 1,318,000 |
| 2011/02/24 | 1,139 | 1,147 | 1,115 | 1,120 | -13 | -1.1% | 1,413,000 |
| 2011/02/23 | 1,142 | 1,147 | 1,131 | 1,133 | -10 | -0.9% | 1,033,000 |
| 2011/02/22 | 1,141 | 1,149 | 1,137 | 1,143 | -6 | -0.5% | 1,051,000 |
| 2011/02/21 | 1,145 | 1,158 | 1,139 | 1,149 | -12 | -1% | 1,485,000 |
| 2011/02/18 | 1,165 | 1,169 | 1,159 | 1,161 | -10 | -0.9% | 914,000 |
| 2011/02/17 | 1,175 | 1,184 | 1,168 | 1,171 | -4 | -0.3% | 1,074,000 |
| 2011/02/16 | 1,170 | 1,185 | 1,165 | 1,175 | +4 | +0.3% | 1,192,000 |
| 2011/02/15 | 1,177 | 1,177 | 1,168 | 1,171 | -2 | -0.2% | 795,000 |
| 2011/02/14 | 1,179 | 1,180 | 1,166 | 1,173 | -3 | -0.3% | 965,000 |
| 2011/02/10 | 1,177 | 1,182 | 1,169 | 1,176 | -4 | -0.3% | 1,171,000 |
| 2011/02/09 | 1,214 | 1,214 | 1,175 | 1,180 | -16 | -1.3% | 1,767,000 |
| 2011/02/08 | 1,200 | 1,239 | 1,184 | 1,196 | +74 | +6.6% | 3,495,000 |
| 2011/02/07 | 1,118 | 1,128 | 1,115 | 1,122 | +16 | +1.4% | 727,000 |
| 2011/02/04 | 1,112 | 1,117 | 1,105 | 1,106 | +10 | +0.9% | 896,000 |
| 2011/02/03 | 1,098 | 1,100 | 1,087 | 1,096 | -9 | -0.8% | 985,000 |
| 2011/02/02 | 1,103 | 1,112 | 1,101 | 1,105 | +11 | +1% | 718,000 |
| 2011/02/01 | 1,083 | 1,094 | 1,081 | 1,094 | +9 | +0.8% | 1,233,000 |
| 2011/01/31 | 1,096 | 1,096 | 1,081 | 1,085 | -22 | -2% | 1,209,000 |
| 2011/01/28 | 1,113 | 1,128 | 1,105 | 1,107 | -9 | -0.8% | 874,000 |
| 2011/01/27 | 1,130 | 1,133 | 1,115 | 1,116 | -10 | -0.9% | 1,208,000 |
| 2011/01/26 | 1,121 | 1,133 | 1,108 | 1,126 | -4 | -0.4% | 1,206,000 |
| 2011/01/25 | 1,131 | 1,134 | 1,120 | 1,130 | -1 | -0.1% | 741,000 |
| 2011/01/24 | 1,122 | 1,132 | 1,121 | 1,131 | +13 | +1.2% | 824,000 |
| 2011/01/21 | 1,131 | 1,133 | 1,113 | 1,118 | -17 | -1.5% | 1,145,000 |
| 2011/01/20 | 1,122 | 1,135 | 1,121 | 1,135 | -2 | -0.2% | 785,000 |
| 2011/01/19 | 1,143 | 1,149 | 1,135 | 1,137 | -2 | -0.2% | 746,000 |
| 2011/01/18 | 1,146 | 1,151 | 1,136 | 1,139 | ±0 | ±0% | 1,418,000 |
| 2011/01/17 | 1,133 | 1,148 | 1,129 | 1,139 | +34 | +3.1% | 2,122,000 |
| 2011/01/14 | 1,110 | 1,122 | 1,100 | 1,105 | -17 | -1.5% | 1,921,000 |
| 2011/01/13 | 1,102 | 1,126 | 1,097 | 1,122 | +39 | +3.6% | 1,498,000 |
| 2011/01/12 | 1,087 | 1,090 | 1,081 | 1,083 | -2 | -0.2% | 893,000 |
| 2011/01/11 | 1,085 | 1,091 | 1,080 | 1,085 | -3 | -0.3% | 631,000 |
| 2011/01/07 | 1,088 | 1,090 | 1,085 | 1,088 | +4 | +0.4% | 592,000 |
| 2011/01/06 | 1,088 | 1,089 | 1,077 | 1,084 | +6 | +0.6% | 940,000 |
| 2011/01/05 | 1,082 | 1,082 | 1,070 | 1,078 | ±0 | ±0% | 674,000 |
3351～
3400
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
