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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 1,070 | 1,079 | 1,064 | 1,078 | +17 | +1.6% | 620,000 |
| 2010/12/30 | 1,064 | 1,072 | 1,058 | 1,061 | -11 | -1% | 554,000 |
| 2010/12/29 | 1,069 | 1,073 | 1,063 | 1,072 | +9 | +0.8% | 376,000 |
| 2010/12/28 | 1,062 | 1,066 | 1,060 | 1,063 | -8 | -0.7% | 601,000 |
| 2010/12/27 | 1,069 | 1,073 | 1,068 | 1,071 | +8 | +0.8% | 325,000 |
| 2010/12/24 | 1,066 | 1,068 | 1,060 | 1,063 | -15 | -1.4% | 756,000 |
| 2010/12/22 | 1,095 | 1,097 | 1,077 | 1,078 | -13 | -1.2% | 1,025,000 |
| 2010/12/21 | 1,091 | 1,095 | 1,077 | 1,091 | +15 | +1.4% | 1,213,000 |
| 2010/12/20 | 1,074 | 1,080 | 1,065 | 1,076 | ±0 | ±0% | 893,000 |
| 2010/12/17 | 1,072 | 1,078 | 1,061 | 1,076 | +6 | +0.6% | 952,000 |
| 2010/12/16 | 1,064 | 1,072 | 1,059 | 1,070 | +14 | +1.3% | 769,000 |
| 2010/12/15 | 1,051 | 1,058 | 1,047 | 1,056 | -2 | -0.2% | 500,000 |
| 2010/12/14 | 1,054 | 1,060 | 1,048 | 1,058 | +1 | +0.1% | 672,000 |
| 2010/12/13 | 1,055 | 1,060 | 1,051 | 1,057 | +5 | +0.5% | 595,000 |
| 2010/12/10 | 1,063 | 1,064 | 1,037 | 1,052 | +5 | +0.5% | 4,118,000 |
| 2010/12/09 | 1,044 | 1,049 | 1,040 | 1,047 | +10 | +1% | 699,000 |
| 2010/12/08 | 1,030 | 1,040 | 1,023 | 1,037 | +21 | +2.1% | 1,101,000 |
| 2010/12/07 | 1,018 | 1,019 | 1,006 | 1,016 | -1 | -0.1% | 930,000 |
| 2010/12/06 | 1,023 | 1,026 | 1,014 | 1,017 | -8 | -0.8% | 561,000 |
| 2010/12/03 | 1,030 | 1,038 | 1,023 | 1,025 | +3 | +0.3% | 533,000 |
| 2010/12/02 | 1,029 | 1,029 | 1,015 | 1,022 | +12 | +1.2% | 680,000 |
| 2010/12/01 | 1,006 | 1,016 | 1,004 | 1,010 | +9 | +0.9% | 701,000 |
| 2010/11/30 | 1,026 | 1,031 | 1,001 | 1,001 | -19 | -1.9% | 1,584,000 |
| 2010/11/29 | 1,030 | 1,033 | 1,020 | 1,020 | -15 | -1.4% | 1,109,000 |
| 2010/11/26 | 1,033 | 1,043 | 1,030 | 1,035 | +6 | +0.6% | 1,074,000 |
| 2010/11/25 | 1,027 | 1,035 | 1,023 | 1,029 | +3 | +0.3% | 1,120,000 |
| 2010/11/24 | 1,020 | 1,032 | 1,014 | 1,026 | +3 | +0.3% | 1,195,000 |
| 2010/11/22 | 1,039 | 1,039 | 1,020 | 1,023 | +2 | +0.2% | 777,000 |
| 2010/11/19 | 1,020 | 1,023 | 1,009 | 1,021 | +3 | +0.3% | 763,000 |
| 2010/11/18 | 972 | 1,019 | 972 | 1,018 | +41 | +4.2% | 1,784,000 |
| 2010/11/17 | 961 | 978 | 961 | 977 | +7 | +0.7% | 665,000 |
| 2010/11/16 | 992 | 996 | 966 | 970 | -25 | -2.5% | 1,049,000 |
| 2010/11/15 | 994 | 997 | 984 | 995 | +12 | +1.2% | 762,000 |
| 2010/11/12 | 985 | 990 | 980 | 983 | -3 | -0.3% | 1,061,000 |
| 2010/11/11 | 975 | 986 | 973 | 986 | +15 | +1.5% | 965,000 |
| 2010/11/10 | 974 | 981 | 969 | 971 | +6 | +0.6% | 1,142,000 |
| 2010/11/09 | 961 | 970 | 956 | 965 | -10 | -1% | 1,571,000 |
| 2010/11/08 | 963 | 975 | 957 | 975 | +18 | +1.9% | 956,000 |
| 2010/11/05 | 961 | 967 | 953 | 957 | +15 | +1.6% | 1,055,000 |
| 2010/11/04 | 943 | 948 | 938 | 942 | +14 | +1.5% | 856,000 |
| 2010/11/02 | 934 | 939 | 925 | 928 | -3 | -0.3% | 885,000 |
| 2010/11/01 | 937 | 941 | 930 | 931 | -5 | -0.5% | 758,000 |
| 2010/10/29 | 954 | 956 | 932 | 936 | -13 | -1.4% | 1,244,000 |
| 2010/10/28 | 962 | 967 | 949 | 949 | -17 | -1.8% | 1,089,000 |
| 2010/10/27 | 968 | 974 | 960 | 966 | ±0 | ±0% | 736,000 |
| 2010/10/26 | 962 | 972 | 956 | 966 | -5 | -0.5% | 1,178,000 |
| 2010/10/25 | 972 | 976 | 966 | 971 | -6 | -0.6% | 981,000 |
| 2010/10/22 | 981 | 990 | 977 | 977 | -1 | -0.1% | 633,000 |
| 2010/10/21 | 982 | 988 | 972 | 978 | +1 | +0.1% | 737,000 |
| 2010/10/20 | 985 | 988 | 972 | 977 | -14 | -1.4% | 1,265,000 |
3401～
3450
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
