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 |
|---|---|---|---|---|---|---|---|
| 2018/10/04 | 3,410 | 3,435 | 3,400 | 3,410 | +30 | +0.9% | 400 |
| 2018/10/03 | 3,370 | 3,410 | 3,370 | 3,380 | +10 | +0.3% | 400 |
| 2018/10/02 | 3,370 | 3,370 | 3,370 | 3,370 | - | - | 400 |
| 2018/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/28 | 3,390 | 3,390 | 3,390 | 3,390 | -70 | -2% | 100 |
| 2018/09/27 | 3,460 | 3,460 | 3,460 | 3,460 | +85 | +2.5% | 300 |
| 2018/09/26 | 3,380 | 3,380 | 3,375 | 3,375 | ±0 | ±0% | 400 |
| 2018/09/25 | 3,435 | 3,435 | 3,375 | 3,375 | -35 | -1% | 200 |
| 2018/09/21 | 3,355 | 3,410 | 3,355 | 3,410 | +55 | +1.6% | 600 |
| 2018/09/20 | 3,355 | 3,355 | 3,355 | 3,355 | -65 | -1.9% | 300 |
| 2018/09/19 | 3,420 | 3,420 | 3,420 | 3,420 | +15 | +0.4% | 400 |
| 2018/09/18 | 3,405 | 3,405 | 3,405 | 3,405 | ±0 | ±0% | 800 |
| 2018/09/14 | 3,405 | 3,405 | 3,405 | 3,405 | +70 | +2.1% | 200 |
| 2018/09/13 | 3,335 | 3,335 | 3,335 | 3,335 | -20 | -0.6% | 200 |
| 2018/09/12 | 3,395 | 3,395 | 3,355 | 3,355 | -40 | -1.2% | 200 |
| 2018/09/11 | 3,395 | 3,395 | 3,395 | 3,395 | +70 | +2.1% | 100 |
| 2018/09/10 | 3,325 | 3,325 | 3,325 | 3,325 | -65 | -1.9% | 200 |
| 2018/09/07 | 3,330 | 3,390 | 3,330 | 3,390 | -10 | -0.3% | 400 |
| 2018/09/06 | 3,330 | 3,400 | 3,330 | 3,400 | +5 | +0.1% | 300 |
| 2018/09/05 | 3,320 | 3,395 | 3,320 | 3,395 | - | - | 600 |
| 2018/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/03 | 3,380 | 3,380 | 3,380 | 3,380 | +20 | +0.6% | 100 |
| 2018/08/31 | 3,360 | 3,430 | 3,360 | 3,360 | -70 | -2% | 500 |
| 2018/08/30 | 3,360 | 3,430 | 3,360 | 3,430 | -30 | -0.9% | 700 |
| 2018/08/29 | 3,460 | 3,460 | 3,460 | 3,460 | ±0 | ±0% | 200 |
| 2018/08/28 | 3,460 | 3,460 | 3,460 | 3,460 | +70 | +2.1% | 300 |
| 2018/08/27 | 3,390 | 3,390 | 3,390 | 3,390 | +50 | +1.5% | 100 |
| 2018/08/24 | 3,340 | 3,340 | 3,340 | 3,340 | +5 | +0.1% | 100 |
| 2018/08/23 | 3,335 | 3,335 | 3,335 | 3,335 | +5 | +0.2% | 100 |
| 2018/08/22 | 3,320 | 3,330 | 3,320 | 3,330 | +5 | +0.2% | 300 |
| 2018/08/21 | 3,340 | 3,340 | 3,325 | 3,325 | -15 | -0.4% | 700 |
| 2018/08/20 | 3,350 | 3,350 | 3,340 | 3,340 | -10 | -0.3% | 500 |
| 2018/08/17 | 3,355 | 3,355 | 3,350 | 3,350 | -5 | -0.1% | 200 |
| 2018/08/16 | 3,450 | 3,450 | 3,355 | 3,355 | -30 | -0.9% | 500 |
| 2018/08/15 | 3,385 | 3,440 | 3,385 | 3,385 | ±0 | ±0% | 900 |
| 2018/08/14 | 3,350 | 3,415 | 3,350 | 3,385 | +35 | +1% | 400 |
| 2018/08/13 | 3,350 | 3,420 | 3,345 | 3,350 | - | - | 700 |
| 2018/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/09 | 3,350 | 3,350 | 3,350 | 3,350 | -5 | -0.1% | 100 |
| 2018/08/08 | 3,355 | 3,355 | 3,355 | 3,355 | +5 | +0.1% | 200 |
| 2018/08/07 | 3,350 | 3,350 | 3,350 | 3,350 | -20 | -0.6% | 200 |
| 2018/08/06 | 3,370 | 3,370 | 3,370 | 3,370 | -20 | -0.6% | 400 |
| 2018/08/03 | 3,390 | 3,390 | 3,390 | 3,390 | -50 | -1.5% | 300 |
| 2018/08/02 | 3,390 | 3,440 | 3,390 | 3,440 | +50 | +1.5% | 400 |
| 2018/08/01 | 3,390 | 3,390 | 3,390 | 3,390 | ±0 | ±0% | 300 |
| 2018/07/31 | 3,390 | 3,390 | 3,390 | 3,390 | ±0 | ±0% | 200 |
| 2018/07/30 | 3,340 | 3,390 | 3,340 | 3,390 | -50 | -1.5% | 600 |
| 2018/07/27 | 3,440 | 3,440 | 3,440 | 3,440 | -10 | -0.3% | 100 |
| 2018/07/26 | 3,380 | 3,450 | 3,380 | 3,450 | - | - | 300 |
| 2018/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
1651～
1700
件表示中 / 3740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 | 251,500円 | +4.5% | - | 0.80% | 68.87倍 | 1.48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 |
| 日和産 | 31,600円 | +2.9% | -65.0% | 1.90% | 19.08倍 | 0.31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 | 31,300円 | +3.1% | -35.3% | 1.28% | 34.74倍 | 1.35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 | 101,700円 | +1.0% | +29.1% | 1.18% | 20.21倍 | 0.78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 |
| 林兼産 | 54,000円 | -2.6% | -15.6% | 2.78% | 5.70倍 | 0.39倍 |
|
ハム・ソー、食肉の中堅。養魚・畜産用飼料が利益柱。機能性素材も。マルハニチロと関係緊密 |
市場注目の銘柄
チャート関連のコラム
