2282 日本ハム 東証1 15:00
2,952円
前日比
+10 (+0.34%)
比較される銘柄: 丸大食ヤクルト伊藤米久HD
業績: 今期予想
食料品
単位 1,000株
PER PBR 利回り 信用倍率
18.5 1.67 1.56 0.09
年初来高値: 2,983 (16/12/01)
年初来安値: 2,085 (16/01/21)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
16/12/02 2,945 2,979 2,935 2,952 +10 +0.3 1,222,000

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
16/12/01 2,960 2,983 2,929 2,942 -4 -0.1 1,450,000
16/11/30 2,933 2,946 2,911 2,946 +43 +1.5 1,245,000
16/11/29 2,900 2,928 2,875 2,903 +10 +0.3 1,620,000
16/11/28 2,875 2,906 2,873 2,893 +33 +1.2 797,000
16/11/25 2,866 2,866 2,836 2,860 -9 -0.3 1,200,000
16/11/24 2,889 2,892 2,866 2,869 -26 -0.9 969,000
16/11/22 2,900 2,968 2,886 2,895 +54 +1.9 1,904,000
16/11/21 2,768 2,853 2,768 2,841 +73 +2.6 1,569,000
16/11/18 2,746 2,776 2,735 2,768 +22 +0.8 1,143,000
16/11/17 2,725 2,756 2,716 2,746 +22 +0.8 1,095,000
16/11/16 2,730 2,738 2,688 2,724 +10 +0.4 1,270,000
16/11/15 2,709 2,720 2,681 2,714 +11 +0.4 1,151,000
16/11/14 2,687 2,728 2,683 2,703 +32 +1.2 1,231,000
16/11/11 2,685 2,685 2,640 2,671 -8 -0.3 1,974,000
16/11/10 2,757 2,769 2,669 2,679 -29 -1.1 3,026,000
16/11/09 2,781 2,840 2,706 2,708 -109 -3.9 2,202,000
16/11/08 2,823 2,844 2,779 2,817 -6 -0.2 1,426,000
16/11/07 2,780 2,840 2,757 2,823 +53 +1.9 2,092,000
16/11/04 2,745 2,781 2,704 2,770 +11 +0.4 2,637,000
16/11/02 2,657 2,761 2,657 2,759 +236 +9.4 4,289,000
16/11/01 2,489 2,528 2,464 2,523 +9 +0.4 1,072,000
16/10/31 2,526 2,532 2,504 2,514 -13 -0.5 821,000
16/10/28 2,518 2,538 2,510 2,527 +12 +0.5 1,315,000
16/10/27 2,509 2,539 2,508 2,515 -16 -0.6 790,000
16/10/26 2,519 2,539 2,512 2,531 +8 +0.3 887,000
16/10/25 2,548 2,556 2,519 2,523 0 0.0 855,000
16/10/24 2,493 2,523 2,486 2,523 +44 +1.8 1,107,000
16/10/21 2,490 2,497 2,474 2,479 -12 -0.5 1,022,000
16/10/20 2,430 2,496 2,422 2,491 +43 +1.8 1,214,000

日経平均