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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 3,320 | 3,320 | 3,305 | 3,305 | -15 | -0.5% | 400 |
| 2021/03/22 | 3,300 | 3,320 | 3,300 | 3,320 | +20 | +0.6% | 1,500 |
| 2021/03/19 | 3,295 | 3,300 | 3,295 | 3,300 | ±0 | ±0% | 500 |
| 2021/03/18 | 3,300 | 3,300 | 3,300 | 3,300 | ±0 | ±0% | 1,200 |
| 2021/03/17 | 3,295 | 3,300 | 3,295 | 3,300 | +5 | +0.2% | 900 |
| 2021/03/16 | 3,290 | 3,300 | 3,290 | 3,295 | ±0 | ±0% | 800 |
| 2021/03/15 | 3,300 | 3,300 | 3,295 | 3,295 | -5 | -0.2% | 1,200 |
| 2021/03/12 | 3,290 | 3,300 | 3,290 | 3,300 | +5 | +0.2% | 200 |
| 2021/03/11 | 3,300 | 3,300 | 3,295 | 3,295 | +5 | +0.2% | 600 |
| 2021/03/10 | 3,300 | 3,330 | 3,290 | 3,290 | +15 | +0.5% | 2,700 |
| 2021/03/09 | 3,300 | 3,300 | 3,275 | 3,275 | -25 | -0.8% | 600 |
| 2021/03/08 | 3,260 | 3,300 | 3,260 | 3,300 | +10 | +0.3% | 1,500 |
| 2021/03/05 | 3,275 | 3,300 | 3,255 | 3,290 | +45 | +1.4% | 1,100 |
| 2021/03/04 | 3,300 | 3,300 | 3,245 | 3,245 | -55 | -1.7% | 400 |
| 2021/03/03 | 3,300 | 3,300 | 3,290 | 3,300 | +5 | +0.2% | 700 |
| 2021/03/02 | 3,265 | 3,295 | 3,230 | 3,295 | -20 | -0.6% | 900 |
| 2021/03/01 | 3,310 | 3,315 | 3,310 | 3,315 | +15 | +0.5% | 500 |
| 2021/02/26 | 3,300 | 3,300 | 3,300 | 3,300 | +30 | +0.9% | 800 |
| 2021/02/25 | 3,270 | 3,270 | 3,220 | 3,270 | +35 | +1.1% | 600 |
| 2021/02/24 | 3,290 | 3,290 | 3,235 | 3,235 | -5 | -0.2% | 400 |
| 2021/02/22 | 3,250 | 3,250 | 3,240 | 3,240 | -10 | -0.3% | 500 |
| 2021/02/19 | 3,250 | 3,250 | 3,250 | 3,250 | -10 | -0.3% | 100 |
| 2021/02/18 | 3,230 | 3,260 | 3,230 | 3,260 | - | - | 600 |
| 2021/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/16 | 3,300 | 3,300 | 3,230 | 3,230 | -70 | -2.1% | 600 |
| 2021/02/15 | 3,285 | 3,320 | 3,285 | 3,300 | +15 | +0.5% | 1,100 |
| 2021/02/12 | 3,185 | 3,290 | 3,185 | 3,285 | +85 | +2.7% | 800 |
| 2021/02/10 | 3,200 | 3,200 | 3,200 | 3,200 | ±0 | ±0% | 100 |
| 2021/02/09 | 3,195 | 3,200 | 3,195 | 3,200 | +65 | +2.1% | 300 |
| 2021/02/08 | 3,175 | 3,190 | 3,135 | 3,135 | - | - | 500 |
| 2021/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/04 | 3,150 | 3,170 | 3,150 | 3,170 | +60 | +1.9% | 300 |
| 2021/02/03 | 3,110 | 3,110 | 3,110 | 3,110 | -30 | -1% | 100 |
| 2021/02/02 | 3,140 | 3,140 | 3,140 | 3,140 | ±0 | ±0% | 100 |
| 2021/02/01 | 3,195 | 3,195 | 3,135 | 3,140 | -55 | -1.7% | 500 |
| 2021/01/29 | 3,180 | 3,195 | 3,160 | 3,195 | +20 | +0.6% | 300 |
| 2021/01/28 | 3,175 | 3,175 | 3,175 | 3,175 | ±0 | ±0% | 100 |
| 2021/01/27 | 3,175 | 3,175 | 3,175 | 3,175 | +10 | +0.3% | 400 |
| 2021/01/26 | 3,165 | 3,165 | 3,165 | 3,165 | ±0 | ±0% | 100 |
| 2021/01/25 | 3,180 | 3,180 | 3,160 | 3,165 | +15 | +0.5% | 400 |
| 2021/01/22 | 3,150 | 3,150 | 3,150 | 3,150 | +30 | +1% | 300 |
| 2021/01/21 | 3,120 | 3,120 | 3,120 | 3,120 | -10 | -0.3% | 100 |
| 2021/01/20 | 3,145 | 3,145 | 3,130 | 3,130 | +15 | +0.5% | 200 |
| 2021/01/19 | 3,115 | 3,115 | 3,115 | 3,115 | -5 | -0.2% | 200 |
| 2021/01/18 | 3,195 | 3,195 | 3,110 | 3,120 | +35 | +1.1% | 800 |
| 2021/01/15 | 3,075 | 3,085 | 3,075 | 3,085 | +10 | +0.3% | 500 |
| 2021/01/14 | 3,035 | 3,075 | 3,035 | 3,075 | - | - | 1,000 |
| 2021/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/01/12 | 3,050 | 3,050 | 2,980 | 3,030 | -30 | -1% | 2,600 |
| 2021/01/08 | 3,050 | 3,060 | 3,050 | 3,060 | -10 | -0.3% | 300 |
901～
950
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
