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 |
|---|---|---|---|---|---|---|---|
| 2017/12/12 | 3,650 | 3,650 | 3,610 | 3,625 | +25 | +0.7% | 600 |
| 2017/12/11 | 3,595 | 3,600 | 3,595 | 3,600 | +5 | +0.1% | 400 |
| 2017/12/08 | 3,600 | 3,600 | 3,595 | 3,595 | +35 | +1% | 300 |
| 2017/12/07 | 3,530 | 3,595 | 3,530 | 3,560 | +30 | +0.8% | 400 |
| 2017/12/06 | 3,560 | 3,595 | 3,525 | 3,530 | +15 | +0.4% | 1,000 |
| 2017/12/05 | 3,550 | 3,560 | 3,515 | 3,515 | -35 | -1% | 800 |
| 2017/12/04 | 3,515 | 3,550 | 3,510 | 3,550 | +20 | +0.6% | 1,300 |
| 2017/12/01 | 3,540 | 3,540 | 3,520 | 3,530 | ±0 | ±0% | 800 |
| 2017/11/30 | 3,530 | 3,530 | 3,520 | 3,530 | +20 | +0.6% | 400 |
| 2017/11/29 | 3,540 | 3,540 | 3,510 | 3,510 | +5 | +0.1% | 300 |
| 2017/11/28 | 3,530 | 3,530 | 3,505 | 3,505 | +25 | +0.7% | 600 |
| 2017/11/27 | 3,470 | 3,520 | 3,470 | 3,480 | +15 | +0.4% | 1,000 |
| 2017/11/24 | 3,475 | 3,515 | 3,465 | 3,465 | -35 | -1% | 1,100 |
| 2017/11/22 | 3,480 | 3,510 | 3,480 | 3,500 | +5 | +0.1% | 1,100 |
| 2017/11/21 | 3,495 | 3,500 | 3,495 | 3,495 | -5 | -0.1% | 700 |
| 2017/11/20 | 3,510 | 3,510 | 3,500 | 3,500 | -35 | -1% | 300 |
| 2017/11/17 | 3,500 | 3,545 | 3,500 | 3,535 | +35 | +1% | 700 |
| 2017/11/16 | 3,515 | 3,515 | 3,500 | 3,500 | -25 | -0.7% | 1,800 |
| 2017/11/15 | 3,550 | 3,550 | 3,525 | 3,525 | -25 | -0.7% | 1,000 |
| 2017/11/14 | 3,560 | 3,595 | 3,525 | 3,550 | -45 | -1.3% | 2,300 |
| 2017/11/13 | 3,580 | 3,595 | 3,545 | 3,595 | -5 | -0.1% | 700 |
| 2017/11/10 | 3,600 | 3,615 | 3,600 | 3,600 | +25 | +0.7% | 800 |
| 2017/11/09 | 3,630 | 3,630 | 3,575 | 3,575 | -50 | -1.4% | 1,300 |
| 2017/11/08 | 3,600 | 3,625 | 3,600 | 3,625 | +25 | +0.7% | 400 |
| 2017/11/07 | 3,610 | 3,620 | 3,600 | 3,600 | -10 | -0.3% | 1,200 |
| 2017/11/06 | 3,615 | 3,675 | 3,600 | 3,610 | -75 | -2% | 1,500 |
| 2017/11/02 | 3,850 | 3,850 | 3,685 | 3,685 | +185 | +5.3% | 2,800 |
| 2017/11/01 | 3,500 | 3,510 | 3,495 | 3,500 | -30 | -0.8% | 700 |
| 2017/10/31 | 3,530 | 3,590 | 3,500 | 3,530 | ±0 | ±0% | 1,500 |
| 2017/10/30 | 3,540 | 3,555 | 3,520 | 3,530 | -55 | -1.5% | 1,200 |
| 2017/10/27 | 3,660 | 3,670 | 3,585 | 3,585 | -25 | -0.7% | 1,700 |
| 2017/10/26 | 3,610 | 3,610 | 3,585 | 3,610 | ±0 | ±0% | 800 |
| 2017/10/25 | 3,610 | 3,615 | 3,610 | 3,610 | +10 | +0.3% | 500 |
| 2017/10/24 | 3,585 | 3,600 | 3,585 | 3,600 | +15 | +0.4% | 400 |
| 2017/10/23 | 3,560 | 3,585 | 3,515 | 3,585 | +25 | +0.7% | 1,400 |
| 2017/10/20 | 3,600 | 3,600 | 3,440 | 3,560 | -90 | -2.5% | 1,500 |
| 2017/10/19 | 3,640 | 3,650 | 3,640 | 3,650 | +10 | +0.3% | 300 |
| 2017/10/18 | 3,600 | 3,650 | 3,600 | 3,640 | +55 | +1.5% | 1,000 |
| 2017/10/17 | 3,655 | 3,660 | 3,545 | 3,585 | -15 | -0.4% | 2,000 |
| 2017/10/16 | 3,570 | 3,660 | 3,570 | 3,600 | +35 | +1% | 1,800 |
| 2017/10/13 | 3,625 | 3,695 | 3,565 | 3,565 | -60 | -1.7% | 3,000 |
| 2017/10/12 | 3,755 | 3,755 | 3,565 | 3,625 | -140 | -3.7% | 4,400 |
| 2017/10/11 | 3,950 | 3,950 | 3,765 | 3,765 | -185 | -4.7% | 3,700 |
| 2017/10/10 | 3,900 | 3,950 | 3,870 | 3,950 | +100 | +2.6% | 1,700 |
| 2017/10/06 | 3,800 | 3,925 | 3,800 | 3,850 | +65 | +1.7% | 3,700 |
| 2017/10/05 | 3,735 | 3,790 | 3,705 | 3,785 | +90 | +2.4% | 1,400 |
| 2017/10/04 | 3,615 | 3,740 | 3,615 | 3,695 | +85 | +2.4% | 3,200 |
| 2017/10/03 | 3,660 | 3,660 | 3,595 | 3,610 | -50 | -1.4% | 1,200 |
| 2017/10/02 | 3,500 | 3,710 | 3,500 | 3,660 | +160 | +4.6% | 3,700 |
| 2017/09/29 | 3,400 | 3,500 | 3,390 | 3,500 | +120 | +3.6% | 2,700 |
1851～
1900
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
