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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 3,954 | 3,970 | 3,902 | 3,916 | -19 | -0.5% | 333,900 |
| 2023/06/19 | 4,025 | 4,037 | 3,930 | 3,935 | -90 | -2.2% | 421,800 |
| 2023/06/16 | 3,984 | 4,027 | 3,955 | 4,025 | +18 | +0.4% | 487,100 |
| 2023/06/15 | 3,979 | 4,019 | 3,968 | 4,007 | +38 | +1% | 449,800 |
| 2023/06/14 | 3,935 | 3,978 | 3,925 | 3,969 | +55 | +1.4% | 358,700 |
| 2023/06/13 | 3,923 | 3,932 | 3,908 | 3,914 | -7 | -0.2% | 190,000 |
| 2023/06/12 | 3,936 | 3,938 | 3,902 | 3,921 | -2 | -0.1% | 200,300 |
| 2023/06/09 | 3,909 | 3,929 | 3,885 | 3,923 | +45 | +1.2% | 455,700 |
| 2023/06/08 | 3,882 | 3,897 | 3,866 | 3,878 | +21 | +0.5% | 260,700 |
| 2023/06/07 | 3,908 | 3,920 | 3,857 | 3,857 | -45 | -1.2% | 395,600 |
| 2023/06/06 | 3,852 | 3,908 | 3,842 | 3,902 | +50 | +1.3% | 310,500 |
| 2023/06/05 | 3,856 | 3,871 | 3,838 | 3,852 | +32 | +0.8% | 346,600 |
| 2023/06/02 | 3,815 | 3,840 | 3,815 | 3,820 | -5 | -0.1% | 222,000 |
| 2023/06/01 | 3,835 | 3,850 | 3,815 | 3,825 | +25 | +0.7% | 248,400 |
| 2023/05/31 | 3,810 | 3,835 | 3,800 | 3,800 | -40 | -1% | 364,200 |
| 2023/05/30 | 3,820 | 3,860 | 3,820 | 3,840 | +10 | +0.3% | 228,800 |
| 2023/05/29 | 3,880 | 3,895 | 3,830 | 3,830 | -30 | -0.8% | 340,100 |
| 2023/05/26 | 3,865 | 3,890 | 3,855 | 3,860 | ±0 | ±0% | 310,100 |
| 2023/05/25 | 3,850 | 3,865 | 3,835 | 3,860 | -10 | -0.3% | 329,300 |
| 2023/05/24 | 3,880 | 3,900 | 3,860 | 3,870 | -5 | -0.1% | 311,000 |
| 2023/05/23 | 3,880 | 3,910 | 3,865 | 3,875 | -5 | -0.1% | 372,200 |
| 2023/05/22 | 3,840 | 3,895 | 3,840 | 3,880 | +60 | +1.6% | 331,100 |
| 2023/05/19 | 3,810 | 3,845 | 3,810 | 3,820 | +20 | +0.5% | 338,400 |
| 2023/05/18 | 3,845 | 3,870 | 3,800 | 3,800 | -40 | -1% | 587,100 |
| 2023/05/17 | 3,920 | 3,930 | 3,835 | 3,840 | -60 | -1.5% | 665,800 |
| 2023/05/16 | 3,895 | 3,950 | 3,895 | 3,900 | ±0 | ±0% | 467,000 |
| 2023/05/15 | 3,860 | 3,900 | 3,855 | 3,900 | +65 | +1.7% | 342,400 |
| 2023/05/12 | 3,795 | 3,855 | 3,765 | 3,835 | +30 | +0.8% | 748,200 |
| 2023/05/11 | 3,925 | 3,965 | 3,805 | 3,805 | -140 | -3.5% | 853,600 |
| 2023/05/10 | 4,000 | 4,025 | 3,930 | 3,945 | -40 | -1% | 717,200 |
| 2023/05/09 | 3,970 | 4,000 | 3,960 | 3,985 | +25 | +0.6% | 434,800 |
| 2023/05/08 | 3,950 | 3,995 | 3,935 | 3,960 | -30 | -0.8% | 417,100 |
| 2023/05/02 | 4,005 | 4,005 | 3,955 | 3,990 | -10 | -0.3% | 356,300 |
| 2023/05/01 | 3,990 | 4,010 | 3,985 | 4,000 | +30 | +0.8% | 452,500 |
| 2023/04/28 | 3,955 | 3,970 | 3,935 | 3,970 | +50 | +1.3% | 411,800 |
| 2023/04/27 | 3,940 | 3,940 | 3,900 | 3,920 | -30 | -0.8% | 370,900 |
| 2023/04/26 | 3,950 | 3,970 | 3,935 | 3,950 | +10 | +0.3% | 386,100 |
| 2023/04/25 | 3,925 | 3,950 | 3,925 | 3,940 | +10 | +0.3% | 255,200 |
| 2023/04/24 | 3,920 | 3,930 | 3,890 | 3,930 | +35 | +0.9% | 275,300 |
| 2023/04/21 | 3,920 | 3,920 | 3,890 | 3,895 | -15 | -0.4% | 273,500 |
| 2023/04/20 | 3,890 | 3,915 | 3,880 | 3,910 | +20 | +0.5% | 235,500 |
| 2023/04/19 | 3,910 | 3,910 | 3,875 | 3,890 | -25 | -0.6% | 308,400 |
| 2023/04/18 | 3,890 | 3,920 | 3,880 | 3,915 | +40 | +1% | 297,000 |
| 2023/04/17 | 3,895 | 3,895 | 3,860 | 3,875 | -25 | -0.6% | 269,400 |
| 2023/04/14 | 3,855 | 3,905 | 3,850 | 3,900 | +15 | +0.4% | 494,000 |
| 2023/04/13 | 3,890 | 3,895 | 3,865 | 3,885 | +5 | +0.1% | 313,300 |
| 2023/04/12 | 3,900 | 3,910 | 3,870 | 3,880 | -5 | -0.1% | 287,500 |
| 2023/04/11 | 3,880 | 3,905 | 3,870 | 3,885 | ±0 | ±0% | 376,400 |
| 2023/04/10 | 3,920 | 3,920 | 3,875 | 3,885 | -10 | -0.3% | 244,500 |
| 2023/04/07 | 3,920 | 3,920 | 3,875 | 3,895 | -15 | -0.4% | 210,600 |
351～
400
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 | 506,200円 | +2.8% | -1.5% | 2.67% | 18.89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 | 284,000円 | +5.0% | +29.6% | 1.34% | 15.47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 | 182,400円 | +1.4% | +6.0% | 3.02% | 13.91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 | 406,000円 | +2.9% | +7.7% | 2.27% | 19.95倍 | 1.97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 | 357,600円 | +6.8% | +76.2% | 1.51% | 24.02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 |
市場注目の銘柄
チャート関連のコラム
