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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2010/10/19 | 991 | 1,002 | 989 | 991 | +6 | +0.6% | 765,000 |
| 2010/10/18 | 988 | 996 | 985 | 985 | -3 | -0.3% | 639,000 |
| 2010/10/15 | 991 | 996 | 986 | 988 | -8 | -0.8% | 884,000 |
| 2010/10/14 | 992 | 1,000 | 986 | 996 | +8 | +0.8% | 829,000 |
| 2010/10/13 | 1,004 | 1,008 | 986 | 988 | -5 | -0.5% | 1,737,000 |
| 2010/10/12 | 1,051 | 1,051 | 991 | 993 | -34 | -3.3% | 2,031,000 |
| 2010/10/08 | 1,040 | 1,043 | 1,027 | 1,027 | -12 | -1.2% | 1,650,000 |
| 2010/10/07 | 1,041 | 1,050 | 1,035 | 1,039 | -1 | -0.1% | 866,000 |
| 2010/10/06 | 1,030 | 1,042 | 1,022 | 1,040 | +12 | +1.2% | 703,000 |
| 2010/10/05 | 1,016 | 1,028 | 1,012 | 1,028 | +6 | +0.6% | 647,000 |
| 2010/10/04 | 1,031 | 1,037 | 1,019 | 1,022 | -8 | -0.8% | 720,000 |
| 2010/10/01 | 1,034 | 1,035 | 1,024 | 1,030 | +8 | +0.8% | 986,000 |
| 2010/09/30 | 1,042 | 1,048 | 1,022 | 1,022 | -21 | -2% | 775,000 |
3501～
3550
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
