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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 2,970 | 2,995 | 2,970 | 2,995 | +25 | +0.8% | 600 |
| 2021/06/04 | 2,995 | 2,995 | 2,970 | 2,970 | -20 | -0.7% | 500 |
| 2021/06/03 | 2,960 | 2,990 | 2,960 | 2,990 | +16 | +0.5% | 700 |
| 2021/06/02 | 2,963 | 2,990 | 2,963 | 2,974 | - | - | 400 |
| 2021/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/31 | 2,971 | 2,971 | 2,971 | 2,971 | -9 | -0.3% | 200 |
| 2021/05/28 | 2,980 | 2,980 | 2,980 | 2,980 | - | - | 300 |
| 2021/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/26 | 3,010 | 3,010 | 3,000 | 3,000 | - | - | 500 |
| 2021/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/24 | 3,010 | 3,010 | 3,010 | 3,010 | - | - | 100 |
| 2021/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/20 | 3,060 | 3,060 | 3,015 | 3,015 | - | - | 400 |
| 2021/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/18 | 3,070 | 3,070 | 3,000 | 3,060 | +60 | +2% | 800 |
| 2021/05/17 | 2,991 | 3,000 | 2,991 | 3,000 | +38 | +1.3% | 400 |
| 2021/05/14 | 2,965 | 2,965 | 2,962 | 2,962 | +2 | +0.1% | 500 |
| 2021/05/13 | 2,970 | 2,970 | 2,960 | 2,960 | -20 | -0.7% | 1,200 |
| 2021/05/12 | 3,005 | 3,005 | 2,971 | 2,980 | -35 | -1.2% | 900 |
| 2021/05/11 | 2,991 | 3,015 | 2,987 | 3,015 | -5 | -0.2% | 400 |
| 2021/05/10 | 3,020 | 3,020 | 3,015 | 3,020 | +5 | +0.2% | 300 |
| 2021/05/07 | 2,991 | 3,020 | 2,991 | 3,015 | -5 | -0.2% | 500 |
| 2021/05/06 | 2,991 | 3,020 | 2,991 | 3,020 | +29 | +1% | 500 |
| 2021/04/30 | 2,995 | 2,995 | 2,991 | 2,991 | -9 | -0.3% | 200 |
| 2021/04/28 | 3,025 | 3,025 | 3,000 | 3,000 | -25 | -0.8% | 400 |
| 2021/04/27 | 3,005 | 3,025 | 3,005 | 3,025 | +38 | +1.3% | 1,000 |
| 2021/04/26 | 2,987 | 2,987 | 2,987 | 2,987 | +2 | +0.1% | 200 |
| 2021/04/23 | 3,005 | 3,005 | 2,985 | 2,985 | +2 | +0.1% | 500 |
| 2021/04/22 | 2,983 | 2,983 | 2,983 | 2,983 | +1 | ±0% | 100 |
| 2021/04/21 | 3,000 | 3,005 | 2,981 | 2,982 | - | - | 700 |
| 2021/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/19 | 3,040 | 3,040 | 3,010 | 3,010 | -30 | -1% | 200 |
| 2021/04/16 | 3,030 | 3,040 | 3,000 | 3,040 | +10 | +0.3% | 900 |
| 2021/04/15 | 3,040 | 3,040 | 3,030 | 3,030 | +35 | +1.2% | 300 |
| 2021/04/14 | 3,010 | 3,010 | 2,995 | 2,995 | -15 | -0.5% | 1,400 |
| 2021/04/13 | 3,050 | 3,050 | 3,010 | 3,010 | ±0 | ±0% | 900 |
| 2021/04/12 | 3,000 | 3,015 | 3,000 | 3,010 | +10 | +0.3% | 1,400 |
| 2021/04/09 | 3,000 | 3,000 | 3,000 | 3,000 | ±0 | ±0% | 500 |
| 2021/04/08 | 3,005 | 3,010 | 3,000 | 3,000 | -5 | -0.2% | 1,000 |
| 2021/04/07 | 3,015 | 3,015 | 3,005 | 3,005 | -10 | -0.3% | 900 |
| 2021/04/06 | 3,045 | 3,045 | 3,015 | 3,015 | -25 | -0.8% | 1,200 |
| 2021/04/05 | 3,040 | 3,040 | 3,005 | 3,040 | -5 | -0.2% | 1,100 |
| 2021/04/02 | 3,050 | 3,100 | 3,045 | 3,045 | -15 | -0.5% | 900 |
| 2021/04/01 | 3,120 | 3,120 | 3,060 | 3,060 | -75 | -2.4% | 2,100 |
| 2021/03/31 | 3,130 | 3,135 | 3,090 | 3,135 | +35 | +1.1% | 1,300 |
| 2021/03/30 | 3,095 | 3,135 | 3,075 | 3,100 | -220 | -6.6% | 3,400 |
| 2021/03/29 | 3,260 | 3,330 | 3,260 | 3,320 | -10 | -0.3% | 2,800 |
| 2021/03/26 | 3,320 | 3,330 | 3,315 | 3,330 | +10 | +0.3% | 1,900 |
| 2021/03/25 | 3,330 | 3,330 | 3,310 | 3,320 | -10 | -0.3% | 1,000 |
| 2021/03/24 | 3,305 | 3,330 | 3,300 | 3,330 | +25 | +0.8% | 1,500 |
851～
900
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「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 | 305,000円 | +2.1% | - | 0.66% | - | 1.71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 |
| 東洋糖 | 141,200円 | +3.4% | -34.0% | 4.96% | 8.55倍 | 0.68倍 |
|
丸紅系。製糖業界中堅。業務用主体。塩水港精糖、フジ日本精糖と共同生産。機能素材を強化 |
| 日和産 | 31,800円 | -5.5% | -56.3% | 1.89% | 19.20倍 | 0.32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 | 30,300円 | +3.9% | -71.6% | 1.32% | 62.99倍 | 1.49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 | 99,500円 | +3.5% | +370.9% | 0.90% | 34.83倍 | 0.75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
