滝沢ハムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 2,732 | 2,732 | 2,671 | 2,675 | -78 | -2.8% | 4,100 |
| 2025/04/03 | 2,828 | 2,828 | 2,703 | 2,753 | -81 | -2.9% | 6,000 |
| 2025/04/02 | 2,854 | 2,854 | 2,834 | 2,834 | -22 | -0.8% | 3,100 |
| 2025/04/01 | 2,859 | 2,859 | 2,855 | 2,856 | -3 | -0.1% | 1,300 |
| 2025/03/31 | 2,891 | 2,891 | 2,857 | 2,859 | -34 | -1.2% | 2,500 |
| 2025/03/28 | 2,847 | 2,914 | 2,827 | 2,893 | -104 | -3.5% | 5,500 |
| 2025/03/27 | 2,988 | 2,997 | 2,984 | 2,997 | +9 | +0.3% | 6,800 |
| 2025/03/26 | 2,985 | 2,988 | 2,985 | 2,988 | +10 | +0.3% | 3,100 |
| 2025/03/25 | 2,978 | 2,979 | 2,977 | 2,978 | +1 | ±0% | 2,100 |
| 2025/03/24 | 2,979 | 2,979 | 2,977 | 2,977 | -2 | -0.1% | 1,200 |
| 2025/03/21 | 2,972 | 2,979 | 2,970 | 2,979 | +9 | +0.3% | 2,000 |
| 2025/03/19 | 2,971 | 2,973 | 2,969 | 2,970 | -1 | ±0% | 2,900 |
| 2025/03/18 | 2,983 | 2,987 | 2,971 | 2,971 | -5 | -0.2% | 2,300 |
| 2025/03/17 | 2,976 | 2,977 | 2,973 | 2,976 | ±0 | ±0% | 3,600 |
| 2025/03/14 | 2,973 | 2,978 | 2,973 | 2,976 | +3 | +0.1% | 1,500 |
| 2025/03/13 | 2,972 | 2,974 | 2,969 | 2,973 | -3 | -0.1% | 2,700 |
| 2025/03/12 | 2,980 | 2,980 | 2,972 | 2,976 | -5 | -0.2% | 3,500 |
| 2025/03/11 | 2,987 | 2,987 | 2,980 | 2,981 | -6 | -0.2% | 4,100 |
| 2025/03/10 | 2,988 | 2,988 | 2,982 | 2,987 | +6 | +0.2% | 1,700 |
| 2025/03/07 | 2,995 | 2,995 | 2,981 | 2,981 | -12 | -0.4% | 3,200 |
| 2025/03/06 | 2,996 | 3,000 | 2,992 | 2,993 | -5 | -0.2% | 4,300 |
| 2025/03/05 | 2,999 | 3,000 | 2,998 | 2,998 | -2 | -0.1% | 1,000 |
| 2025/03/04 | 2,990 | 3,000 | 2,989 | 3,000 | +9 | +0.3% | 700 |
| 2025/03/03 | 3,005 | 3,020 | 2,984 | 2,991 | -29 | -1% | 2,700 |
| 2025/02/28 | 2,995 | 3,025 | 2,968 | 3,020 | +20 | +0.7% | 7,500 |
| 2025/02/27 | 3,000 | 3,000 | 2,997 | 3,000 | -5 | -0.2% | 1,300 |
| 2025/02/26 | 3,005 | 3,005 | 3,000 | 3,005 | -5 | -0.2% | 700 |
| 2025/02/25 | 3,000 | 3,015 | 3,000 | 3,010 | +10 | +0.3% | 700 |
| 2025/02/21 | 2,999 | 3,000 | 2,998 | 3,000 | +1 | ±0% | 800 |
| 2025/02/20 | 3,000 | 3,005 | 2,999 | 2,999 | -1 | ±0% | 1,000 |
| 2025/02/19 | 3,000 | 3,000 | 3,000 | 3,000 | +5 | +0.2% | 700 |
| 2025/02/18 | 2,993 | 3,030 | 2,993 | 2,995 | +2 | +0.1% | 1,100 |
| 2025/02/17 | 3,005 | 3,005 | 2,990 | 2,993 | -12 | -0.4% | 3,500 |
| 2025/02/14 | 3,010 | 3,010 | 3,000 | 3,005 | +24 | +0.8% | 1,000 |
| 2025/02/13 | 3,020 | 3,030 | 2,981 | 2,981 | -29 | -1% | 5,500 |
| 2025/02/12 | 3,020 | 3,025 | 3,005 | 3,010 | -15 | -0.5% | 2,100 |
| 2025/02/10 | 3,035 | 3,035 | 3,020 | 3,025 | -5 | -0.2% | 1,800 |
| 2025/02/07 | 3,030 | 3,030 | 3,030 | 3,030 | ±0 | ±0% | 100 |
| 2025/02/06 | 3,030 | 3,030 | 3,030 | 3,030 | -10 | -0.3% | 500 |
| 2025/02/05 | 3,040 | 3,040 | 3,040 | 3,040 | ±0 | ±0% | 200 |
| 2025/02/04 | 3,030 | 3,050 | 3,030 | 3,040 | -5 | -0.2% | 800 |
| 2025/02/03 | 3,045 | 3,045 | 3,045 | 3,045 | ±0 | ±0% | 100 |
| 2025/01/31 | 3,030 | 3,045 | 3,025 | 3,045 | +15 | +0.5% | 800 |
| 2025/01/30 | 3,030 | 3,030 | 3,030 | 3,030 | ±0 | ±0% | 800 |
| 2025/01/29 | 3,025 | 3,030 | 3,025 | 3,030 | ±0 | ±0% | 800 |
| 2025/01/28 | 3,030 | 3,030 | 3,030 | 3,030 | -30 | -1% | 1,000 |
| 2025/01/27 | 3,040 | 3,060 | 3,040 | 3,060 | +30 | +1% | 500 |
| 2025/01/24 | 3,040 | 3,040 | 3,030 | 3,030 | -30 | -1% | 1,800 |
| 2025/01/23 | 3,060 | 3,060 | 3,060 | 3,060 | -10 | -0.3% | 300 |
| 2025/01/22 | 3,065 | 3,070 | 3,065 | 3,070 | ±0 | ±0% | 600 |
1～
50
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「滝沢ハム」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 |
|---|---|---|---|---|---|---|---|---|
| 滝沢ハム | 267,500円 | -0.4% | - | 0.00% | - | 1.50倍 |
|
高級ハム・ソーセージに定評、総菜も扱う。ＰＢ請負も多数。同じ伊藤忠系プリマハムと業務提携 |
| ＪＦＬＡＨＤ | 14,000円 | -5.8% | +118.6% | 0.00% | 16.77倍 | 0.94倍 |
|
乳製品などの生産・加工や国内外で食品卸。外食も。積極買収・拡大路線から転換し業態集中化 |
| 日和産 | 29,300円 | -5.5% | -56.3% | 2.05% | 17.69倍 | 0.29倍 |
|
非全農系の配合飼料中堅。西日本地盤。５工場。牛用で雪印、日清丸紅と合弁。畜産子会社持つ |
| 石井食 | 30,000円 | +3.9% | -71.6% | 1.33% | 62.37倍 | 1.48倍 |
|
ミートボール、ハンバーグ等の食肉加工品主力。スーパー向け中心。おせちなど年末商戦で稼ぐ |
| ヒガシマル | 105,200円 | +3.5% | +370.9% | 0.86% | 36.82倍 | 0.79倍 |
|
養殖用クルマエビ飼料や養魚用飼料主力。麺業主体の食品は買収事業で商品、販路とも多面展開 |
市場注目の銘柄
チャート関連のコラム
