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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 3,445 | 3,450 | 3,445 | 3,445 | ±0 | ±0% | 500 |
| 2018/05/07 | 3,445 | 3,445 | 3,445 | 3,445 | +25 | +0.7% | 100 |
| 2018/05/02 | 3,385 | 3,420 | 3,385 | 3,420 | +35 | +1% | 1,100 |
| 2018/05/01 | 3,415 | 3,415 | 3,385 | 3,385 | -80 | -2.3% | 2,400 |
| 2018/04/27 | 3,465 | 3,465 | 3,465 | 3,465 | +15 | +0.4% | 100 |
| 2018/04/26 | 3,445 | 3,475 | 3,445 | 3,450 | +5 | +0.1% | 500 |
| 2018/04/25 | 3,440 | 3,445 | 3,400 | 3,445 | ±0 | ±0% | 2,000 |
| 2018/04/24 | 3,420 | 3,450 | 3,420 | 3,445 | -5 | -0.1% | 700 |
| 2018/04/23 | 3,450 | 3,450 | 3,425 | 3,450 | - | - | 1,000 |
| 2018/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/19 | 3,450 | 3,460 | 3,430 | 3,450 | ±0 | ±0% | 1,400 |
| 2018/04/18 | 3,640 | 3,640 | 3,450 | 3,450 | -80 | -2.3% | 4,100 |
| 2018/04/17 | 3,645 | 3,645 | 3,530 | 3,530 | -15 | -0.4% | 700 |
| 2018/04/16 | 3,545 | 3,545 | 3,545 | 3,545 | +45 | +1.3% | 100 |
| 2018/04/13 | 3,490 | 3,530 | 3,490 | 3,500 | +10 | +0.3% | 1,100 |
| 2018/04/12 | 3,480 | 3,490 | 3,480 | 3,490 | -10 | -0.3% | 300 |
| 2018/04/11 | 3,505 | 3,505 | 3,500 | 3,500 | -10 | -0.3% | 700 |
| 2018/04/10 | 3,510 | 3,510 | 3,510 | 3,510 | ±0 | ±0% | 200 |
| 2018/04/09 | 3,505 | 3,540 | 3,505 | 3,510 | +10 | +0.3% | 900 |
| 2018/04/06 | 3,485 | 3,500 | 3,485 | 3,500 | +15 | +0.4% | 400 |
| 2018/04/05 | 3,480 | 3,545 | 3,475 | 3,485 | -55 | -1.6% | 800 |
| 2018/04/04 | 3,540 | 3,540 | 3,540 | 3,540 | -10 | -0.3% | 100 |
| 2018/04/03 | 3,420 | 3,550 | 3,410 | 3,550 | +75 | +2.2% | 600 |
| 2018/04/02 | 3,540 | 3,540 | 3,475 | 3,475 | -85 | -2.4% | 1,500 |
| 2018/03/30 | 3,565 | 3,565 | 3,560 | 3,560 | ±0 | ±0% | 400 |
| 2018/03/29 | 3,585 | 3,585 | 3,560 | 3,560 | -25 | -0.7% | 800 |
| 2018/03/28 | 3,580 | 3,655 | 3,540 | 3,585 | -230 | -6% | 3,600 |
| 2018/03/27 | 3,810 | 3,855 | 3,805 | 3,815 | -15 | -0.4% | 3,100 |
| 2018/03/26 | 3,800 | 3,850 | 3,800 | 3,830 | +30 | +0.8% | 3,300 |
| 2018/03/23 | 3,815 | 3,865 | 3,780 | 3,800 | -15 | -0.4% | 2,800 |
| 2018/03/22 | 3,890 | 3,910 | 3,815 | 3,815 | -100 | -2.6% | 3,300 |
| 2018/03/20 | 3,890 | 3,915 | 3,890 | 3,915 | +25 | +0.6% | 800 |
| 2018/03/19 | 3,890 | 3,920 | 3,890 | 3,890 | ±0 | ±0% | 1,400 |
| 2018/03/16 | 3,870 | 3,890 | 3,870 | 3,890 | +15 | +0.4% | 500 |
| 2018/03/15 | 3,870 | 3,875 | 3,870 | 3,875 | +5 | +0.1% | 1,100 |
| 2018/03/14 | 3,870 | 3,870 | 3,870 | 3,870 | ±0 | ±0% | 500 |
| 2018/03/13 | 3,860 | 3,870 | 3,860 | 3,870 | -5 | -0.1% | 1,100 |
| 2018/03/12 | 3,875 | 3,875 | 3,875 | 3,875 | ±0 | ±0% | 500 |
| 2018/03/09 | 3,880 | 3,880 | 3,875 | 3,875 | +25 | +0.6% | 400 |
| 2018/03/08 | 3,835 | 3,880 | 3,835 | 3,850 | ±0 | ±0% | 1,200 |
| 2018/03/07 | 3,850 | 3,850 | 3,850 | 3,850 | +35 | +0.9% | 100 |
| 2018/03/06 | 3,890 | 3,890 | 3,815 | 3,815 | -30 | -0.8% | 1,200 |
| 2018/03/05 | 3,840 | 3,845 | 3,840 | 3,845 | -40 | -1% | 600 |
| 2018/03/02 | 3,840 | 3,885 | 3,840 | 3,885 | -20 | -0.5% | 700 |
| 2018/03/01 | 3,900 | 3,905 | 3,835 | 3,905 | +5 | +0.1% | 1,100 |
| 2018/02/28 | 3,900 | 3,900 | 3,900 | 3,900 | ±0 | ±0% | 100 |
| 2018/02/27 | 3,910 | 3,940 | 3,900 | 3,900 | ±0 | ±0% | 1,100 |
| 2018/02/26 | 3,900 | 3,900 | 3,900 | 3,900 | +110 | +2.9% | 700 |
| 2018/02/23 | 3,835 | 3,835 | 3,790 | 3,790 | ±0 | ±0% | 200 |
| 2018/02/22 | 3,750 | 3,790 | 3,750 | 3,790 | +40 | +1.1% | 700 |
1601～
1650
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
