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 |
|---|---|---|---|---|---|---|---|
| 2018/02/27 | 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 |
| 2018/02/21 | 3,750 | 3,800 | 3,750 | 3,750 | -10 | -0.3% | 700 |
| 2018/02/20 | 3,760 | 3,760 | 3,760 | 3,760 | -10 | -0.3% | 200 |
| 2018/02/19 | 3,645 | 3,770 | 3,645 | 3,770 | +175 | +4.9% | 800 |
| 2018/02/16 | 3,650 | 3,655 | 3,585 | 3,595 | -55 | -1.5% | 1,800 |
| 2018/02/15 | 3,800 | 3,800 | 3,600 | 3,650 | -185 | -4.8% | 3,000 |
| 2018/02/14 | 3,810 | 3,905 | 3,810 | 3,835 | -15 | -0.4% | 500 |
| 2018/02/13 | 3,850 | 3,850 | 3,850 | 3,850 | -60 | -1.5% | 300 |
| 2018/02/09 | 3,785 | 3,915 | 3,735 | 3,910 | - | - | 1,900 |
| 2018/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/07 | 3,970 | 3,970 | 3,950 | 3,950 | +180 | +4.8% | 500 |
| 2018/02/06 | 3,800 | 3,800 | 3,655 | 3,770 | -85 | -2.2% | 2,700 |
| 2018/02/05 | 3,835 | 3,915 | 3,820 | 3,855 | -20 | -0.5% | 700 |
| 2018/02/02 | 3,890 | 3,895 | 3,875 | 3,875 | -20 | -0.5% | 800 |
| 2018/02/01 | 3,965 | 3,965 | 3,895 | 3,895 | +15 | +0.4% | 300 |
| 2018/01/31 | 3,905 | 3,965 | 3,880 | 3,880 | -45 | -1.1% | 2,300 |
| 2018/01/30 | 3,960 | 3,980 | 3,925 | 3,925 | -55 | -1.4% | 500 |
| 2018/01/29 | 3,900 | 3,980 | 3,900 | 3,980 | +80 | +2.1% | 1,100 |
| 2018/01/26 | 3,925 | 3,930 | 3,890 | 3,900 | +20 | +0.5% | 600 |
| 2018/01/25 | 3,900 | 3,900 | 3,880 | 3,880 | -20 | -0.5% | 1,200 |
| 2018/01/24 | 3,895 | 3,900 | 3,885 | 3,900 | +15 | +0.4% | 400 |
| 2018/01/23 | 3,910 | 3,910 | 3,885 | 3,885 | -15 | -0.4% | 400 |
| 2018/01/22 | 3,900 | 3,900 | 3,890 | 3,900 | ±0 | ±0% | 600 |
| 2018/01/19 | 3,950 | 3,950 | 3,900 | 3,900 | +10 | +0.3% | 600 |
| 2018/01/18 | 3,895 | 3,955 | 3,890 | 3,890 | -10 | -0.3% | 700 |
| 2018/01/17 | 3,955 | 3,955 | 3,900 | 3,900 | -10 | -0.3% | 700 |
| 2018/01/16 | 3,995 | 3,995 | 3,895 | 3,910 | +30 | +0.8% | 600 |
| 2018/01/15 | 3,880 | 3,885 | 3,855 | 3,880 | ±0 | ±0% | 1,000 |
| 2018/01/12 | 3,865 | 3,880 | 3,860 | 3,880 | -10 | -0.3% | 600 |
| 2018/01/11 | 3,900 | 3,900 | 3,885 | 3,890 | -10 | -0.3% | 400 |
| 2018/01/10 | 3,915 | 3,915 | 3,860 | 3,900 | +5 | +0.1% | 1,000 |
| 2018/01/09 | 3,920 | 3,945 | 3,895 | 3,895 | -25 | -0.6% | 1,300 |
| 2018/01/05 | 3,940 | 3,945 | 3,920 | 3,920 | -25 | -0.6% | 500 |
| 2018/01/04 | 3,930 | 3,945 | 3,930 | 3,945 | +55 | +1.4% | 1,100 |
| 2017/12/29 | 3,905 | 3,905 | 3,865 | 3,890 | -20 | -0.5% | 500 |
| 2017/12/28 | 3,950 | 3,950 | 3,910 | 3,910 | -20 | -0.5% | 1,100 |
| 2017/12/27 | 3,900 | 3,945 | 3,870 | 3,930 | +30 | +0.8% | 900 |
| 2017/12/26 | 3,855 | 3,900 | 3,845 | 3,900 | +55 | +1.4% | 2,000 |
| 2017/12/25 | 3,810 | 3,850 | 3,810 | 3,845 | +45 | +1.2% | 1,200 |
| 2017/12/22 | 3,800 | 3,800 | 3,800 | 3,800 | +10 | +0.3% | 600 |
| 2017/12/21 | 3,765 | 3,790 | 3,765 | 3,790 | +35 | +0.9% | 600 |
| 2017/12/20 | 3,750 | 3,790 | 3,750 | 3,755 | +5 | +0.1% | 800 |
| 2017/12/19 | 3,670 | 3,755 | 3,670 | 3,750 | +15 | +0.4% | 1,200 |
| 2017/12/18 | 3,740 | 3,740 | 3,735 | 3,735 | +70 | +1.9% | 200 |
| 2017/12/15 | 3,650 | 3,690 | 3,650 | 3,665 | +15 | +0.4% | 1,500 |
| 2017/12/14 | 3,650 | 3,650 | 3,650 | 3,650 | +5 | +0.1% | 100 |
| 2017/12/13 | 3,625 | 3,645 | 3,625 | 3,645 | +20 | +0.6% | 400 |
1801～
1850
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 | 251,700円 | +4.5% | - | 0.79% | 68.92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 | 32,400円 | +2.9% | -65.0% | 1.85% | 19.56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 | 31,200円 | +3.1% | -35.3% | 1.28% | 34.63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 | 100,600円 | +1.0% | +29.1% | 1.19% | 19.99倍 | 0.77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
