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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 1,126 | 1,141 | 1,116 | 1,121 | +10 | +0.9% | 1,409,000 |
| 2010/08/04 | 1,120 | 1,125 | 1,105 | 1,111 | -18 | -1.6% | 970,000 |
| 2010/08/03 | 1,129 | 1,142 | 1,121 | 1,129 | +6 | +0.5% | 1,312,000 |
| 2010/08/02 | 1,138 | 1,147 | 1,123 | 1,123 | -14 | -1.2% | 1,219,000 |
| 2010/07/30 | 1,165 | 1,166 | 1,135 | 1,137 | -27 | -2.3% | 1,092,000 |
| 2010/07/29 | 1,174 | 1,188 | 1,162 | 1,164 | -8 | -0.7% | 1,252,000 |
| 2010/07/28 | 1,163 | 1,177 | 1,158 | 1,172 | +20 | +1.7% | 962,000 |
| 2010/07/27 | 1,162 | 1,162 | 1,148 | 1,152 | -12 | -1% | 626,000 |
| 2010/07/26 | 1,168 | 1,170 | 1,159 | 1,164 | ±0 | ±0% | 418,000 |
| 2010/07/23 | 1,161 | 1,171 | 1,149 | 1,164 | +23 | +2% | 718,000 |
| 2010/07/22 | 1,141 | 1,155 | 1,136 | 1,141 | +1 | +0.1% | 924,000 |
| 2010/07/21 | 1,146 | 1,167 | 1,137 | 1,140 | +11 | +1% | 1,116,000 |
| 2010/07/20 | 1,112 | 1,140 | 1,112 | 1,129 | +6 | +0.5% | 627,000 |
| 2010/07/16 | 1,145 | 1,160 | 1,122 | 1,123 | -27 | -2.3% | 856,000 |
| 2010/07/15 | 1,139 | 1,153 | 1,139 | 1,150 | -3 | -0.3% | 802,000 |
| 2010/07/14 | 1,155 | 1,163 | 1,149 | 1,153 | +11 | +1% | 1,029,000 |
| 2010/07/13 | 1,153 | 1,153 | 1,140 | 1,142 | -4 | -0.3% | 568,000 |
| 2010/07/12 | 1,145 | 1,156 | 1,143 | 1,146 | -5 | -0.4% | 702,000 |
| 2010/07/09 | 1,151 | 1,155 | 1,136 | 1,151 | +19 | +1.7% | 1,534,000 |
| 2010/07/08 | 1,136 | 1,136 | 1,125 | 1,132 | +18 | +1.6% | 780,000 |
| 2010/07/07 | 1,111 | 1,115 | 1,105 | 1,114 | +4 | +0.4% | 676,000 |
| 2010/07/06 | 1,099 | 1,114 | 1,098 | 1,110 | -2 | -0.2% | 752,000 |
| 2010/07/05 | 1,101 | 1,112 | 1,096 | 1,112 | +19 | +1.7% | 670,000 |
| 2010/07/02 | 1,092 | 1,097 | 1,088 | 1,093 | +5 | +0.5% | 1,010,000 |
| 2010/07/01 | 1,088 | 1,101 | 1,085 | 1,088 | -16 | -1.4% | 624,000 |
| 2010/06/30 | 1,099 | 1,108 | 1,094 | 1,104 | -25 | -2.2% | 1,418,000 |
| 2010/06/29 | 1,140 | 1,144 | 1,126 | 1,129 | -16 | -1.4% | 559,000 |
| 2010/06/28 | 1,142 | 1,153 | 1,141 | 1,145 | +2 | +0.2% | 544,000 |
| 2010/06/25 | 1,140 | 1,151 | 1,136 | 1,143 | -13 | -1.1% | 488,000 |
| 2010/06/24 | 1,157 | 1,172 | 1,154 | 1,156 | -7 | -0.6% | 806,000 |
| 2010/06/23 | 1,169 | 1,173 | 1,159 | 1,163 | -8 | -0.7% | 885,000 |
| 2010/06/22 | 1,160 | 1,177 | 1,160 | 1,171 | -1 | -0.1% | 953,000 |
| 2010/06/21 | 1,166 | 1,176 | 1,157 | 1,172 | +8 | +0.7% | 789,000 |
| 2010/06/18 | 1,162 | 1,166 | 1,150 | 1,164 | +6 | +0.5% | 773,000 |
| 2010/06/17 | 1,134 | 1,160 | 1,126 | 1,158 | +16 | +1.4% | 1,130,000 |
| 2010/06/16 | 1,151 | 1,152 | 1,130 | 1,142 | +17 | +1.5% | 968,000 |
| 2010/06/15 | 1,122 | 1,125 | 1,117 | 1,125 | -7 | -0.6% | 558,000 |
| 2010/06/14 | 1,117 | 1,132 | 1,117 | 1,132 | +18 | +1.6% | 730,000 |
| 2010/06/11 | 1,125 | 1,126 | 1,106 | 1,114 | +8 | +0.7% | 4,145,000 |
| 2010/06/10 | 1,107 | 1,113 | 1,101 | 1,106 | +19 | +1.7% | 734,000 |
| 2010/06/09 | 1,065 | 1,091 | 1,059 | 1,087 | -4 | -0.4% | 1,717,000 |
| 2010/06/08 | 1,076 | 1,097 | 1,070 | 1,091 | -15 | -1.4% | 1,350,000 |
| 2010/06/07 | 1,112 | 1,114 | 1,104 | 1,106 | -36 | -3.2% | 970,000 |
| 2010/06/04 | 1,139 | 1,150 | 1,137 | 1,142 | +3 | +0.3% | 853,000 |
| 2010/06/03 | 1,142 | 1,145 | 1,126 | 1,139 | +8 | +0.7% | 737,000 |
| 2010/06/02 | 1,118 | 1,146 | 1,118 | 1,131 | +1 | +0.1% | 1,023,000 |
| 2010/06/01 | 1,141 | 1,141 | 1,126 | 1,130 | -7 | -0.6% | 889,000 |
| 2010/05/31 | 1,111 | 1,141 | 1,108 | 1,137 | +24 | +2.2% | 865,000 |
| 2010/05/28 | 1,130 | 1,132 | 1,106 | 1,113 | -7 | -0.6% | 1,793,000 |
| 2010/05/27 | 1,118 | 1,127 | 1,103 | 1,120 | +3 | +0.3% | 1,682,000 |
3501～
3550
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
