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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 4,525 | 4,538 | 4,496 | 4,518 | -1 | ±0% | 405,600 |
| 2023/08/30 | 4,520 | 4,539 | 4,491 | 4,519 | -16 | -0.4% | 340,000 |
| 2023/08/29 | 4,550 | 4,580 | 4,529 | 4,535 | +7 | +0.2% | 270,800 |
| 2023/08/28 | 4,492 | 4,532 | 4,488 | 4,528 | +54 | +1.2% | 308,700 |
| 2023/08/25 | 4,489 | 4,494 | 4,450 | 4,474 | -25 | -0.6% | 252,800 |
| 2023/08/24 | 4,472 | 4,499 | 4,463 | 4,499 | +12 | +0.3% | 213,800 |
| 2023/08/23 | 4,469 | 4,495 | 4,464 | 4,487 | +2 | ±0% | 230,200 |
| 2023/08/22 | 4,416 | 4,491 | 4,412 | 4,485 | +46 | +1% | 286,200 |
| 2023/08/21 | 4,401 | 4,454 | 4,389 | 4,439 | +43 | +1% | 401,300 |
| 2023/08/18 | 4,470 | 4,475 | 4,375 | 4,396 | -31 | -0.7% | 387,400 |
| 2023/08/17 | 4,450 | 4,452 | 4,401 | 4,427 | -9 | -0.2% | 338,500 |
| 2023/08/16 | 4,391 | 4,442 | 4,380 | 4,436 | +28 | +0.6% | 355,000 |
| 2023/08/15 | 4,401 | 4,416 | 4,381 | 4,408 | -11 | -0.2% | 256,200 |
| 2023/08/14 | 4,385 | 4,422 | 4,372 | 4,419 | +25 | +0.6% | 334,700 |
| 2023/08/10 | 4,376 | 4,401 | 4,371 | 4,394 | +5 | +0.1% | 389,600 |
| 2023/08/09 | 4,381 | 4,390 | 4,346 | 4,389 | +9 | +0.2% | 387,400 |
| 2023/08/08 | 4,330 | 4,380 | 4,319 | 4,380 | +72 | +1.7% | 365,900 |
| 2023/08/07 | 4,300 | 4,330 | 4,274 | 4,308 | -10 | -0.2% | 335,000 |
| 2023/08/04 | 4,330 | 4,340 | 4,303 | 4,318 | -34 | -0.8% | 331,500 |
| 2023/08/03 | 4,328 | 4,373 | 4,285 | 4,352 | +38 | +0.9% | 738,100 |
| 2023/08/02 | 4,325 | 4,367 | 4,272 | 4,314 | -41 | -0.9% | 1,073,400 |
| 2023/08/01 | 4,077 | 4,381 | 4,069 | 4,355 | +251 | +6.1% | 1,415,200 |
| 2023/07/31 | 4,125 | 4,130 | 4,082 | 4,104 | +24 | +0.6% | 441,200 |
| 2023/07/28 | 4,050 | 4,104 | 4,041 | 4,080 | -35 | -0.9% | 646,700 |
| 2023/07/27 | 4,116 | 4,123 | 4,083 | 4,115 | +3 | +0.1% | 276,800 |
| 2023/07/26 | 4,086 | 4,112 | 4,056 | 4,112 | +30 | +0.7% | 288,600 |
| 2023/07/25 | 4,091 | 4,105 | 4,056 | 4,082 | -2 | ±0% | 354,600 |
| 2023/07/24 | 4,118 | 4,119 | 4,078 | 4,084 | -19 | -0.5% | 412,400 |
| 2023/07/21 | 4,022 | 4,116 | 4,004 | 4,103 | +82 | +2% | 593,600 |
| 2023/07/20 | 3,990 | 4,022 | 3,984 | 4,021 | +49 | +1.2% | 403,900 |
| 2023/07/19 | 3,966 | 3,975 | 3,945 | 3,972 | +27 | +0.7% | 245,500 |
| 2023/07/18 | 3,932 | 3,967 | 3,924 | 3,945 | +7 | +0.2% | 204,000 |
| 2023/07/14 | 3,940 | 3,968 | 3,925 | 3,938 | -8 | -0.2% | 415,700 |
| 2023/07/13 | 3,964 | 3,969 | 3,943 | 3,946 | -9 | -0.2% | 250,200 |
| 2023/07/12 | 3,949 | 3,955 | 3,936 | 3,955 | +30 | +0.8% | 274,000 |
| 2023/07/11 | 3,941 | 3,950 | 3,924 | 3,925 | -12 | -0.3% | 217,200 |
| 2023/07/10 | 3,921 | 3,950 | 3,902 | 3,937 | +21 | +0.5% | 356,100 |
| 2023/07/07 | 3,921 | 3,941 | 3,896 | 3,916 | ±0 | ±0% | 383,200 |
| 2023/07/06 | 3,940 | 3,950 | 3,895 | 3,916 | -24 | -0.6% | 381,300 |
| 2023/07/05 | 3,926 | 3,942 | 3,907 | 3,940 | +14 | +0.4% | 283,100 |
| 2023/07/04 | 3,948 | 3,957 | 3,924 | 3,926 | -22 | -0.6% | 237,400 |
| 2023/07/03 | 3,915 | 3,959 | 3,915 | 3,948 | +47 | +1.2% | 282,800 |
| 2023/06/30 | 3,903 | 3,924 | 3,891 | 3,901 | +3 | +0.1% | 382,400 |
| 2023/06/29 | 3,910 | 3,934 | 3,894 | 3,898 | -49 | -1.2% | 376,400 |
| 2023/06/28 | 3,909 | 3,951 | 3,907 | 3,947 | +26 | +0.7% | 341,800 |
| 2023/06/27 | 3,902 | 3,928 | 3,891 | 3,921 | +22 | +0.6% | 324,100 |
| 2023/06/26 | 3,918 | 3,925 | 3,885 | 3,899 | -15 | -0.4% | 277,500 |
| 2023/06/23 | 3,930 | 3,947 | 3,898 | 3,914 | -21 | -0.5% | 301,000 |
| 2023/06/22 | 3,957 | 3,969 | 3,926 | 3,935 | +1 | ±0% | 216,800 |
| 2023/06/21 | 3,913 | 3,941 | 3,909 | 3,934 | +18 | +0.5% | 326,200 |
301～
350
件表示中 / 3585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 | 505,200円 | +2.8% | -1.5% | 2.67% | 18.85倍 | 0.97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 | 283,400円 | +5.0% | +29.6% | 1.34% | 15.44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 |
| 日清粉Ｇ | 182,700円 | +1.4% | +6.0% | 3.01% | 13.93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 | 403,000円 | +2.9% | +7.7% | 2.28% | 19.80倍 | 1.96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 | 356,000円 | +6.8% | +76.2% | 1.52% | 23.91倍 | 1.70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 |
市場注目の銘柄
チャート関連のコラム
