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 |
|---|---|---|---|---|---|---|---|
| 2017/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/18 | 585 | 586 | 584 | 586 | +1 | +0.2% | 5,000 |
| 2017/07/14 | 585 | 585 | 585 | 585 | -2 | -0.3% | 1,000 |
| 2017/07/13 | 582 | 587 | 582 | 587 | +1 | +0.2% | 5,000 |
| 2017/07/12 | 586 | 586 | 586 | 586 | -8 | -1.3% | 1,000 |
| 2017/07/11 | 593 | 594 | 593 | 594 | +1 | +0.2% | 3,000 |
| 2017/07/10 | 594 | 594 | 593 | 593 | +17 | +3% | 6,000 |
| 2017/07/07 | 576 | 576 | 576 | 576 | - | - | 1,000 |
| 2017/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/04 | 574 | 574 | 573 | 573 | -6 | -1% | 3,000 |
| 2017/07/03 | 579 | 579 | 579 | 579 | +10 | +1.8% | 1,000 |
| 2017/06/30 | 570 | 570 | 569 | 569 | -7 | -1.2% | 3,000 |
| 2017/06/29 | 577 | 590 | 576 | 576 | +1 | +0.2% | 6,000 |
| 2017/06/28 | 566 | 575 | 566 | 575 | - | - | 9,000 |
| 2017/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/26 | 569 | 569 | 566 | 566 | - | - | 3,000 |
| 2017/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/22 | 573 | 573 | 566 | 566 | -2 | -0.4% | 4,000 |
| 2017/06/21 | 568 | 568 | 568 | 568 | -1 | -0.2% | 1,000 |
| 2017/06/20 | 569 | 570 | 569 | 569 | ±0 | ±0% | 5,000 |
| 2017/06/19 | 566 | 569 | 566 | 569 | ±0 | ±0% | 4,000 |
| 2017/06/16 | 569 | 569 | 566 | 569 | +6 | +1.1% | 5,000 |
| 2017/06/15 | 563 | 563 | 563 | 563 | ±0 | ±0% | 2,000 |
| 2017/06/14 | 570 | 570 | 563 | 563 | ±0 | ±0% | 9,000 |
| 2017/06/13 | 560 | 563 | 560 | 563 | +4 | +0.7% | 5,000 |
| 2017/06/12 | 558 | 559 | 558 | 559 | +1 | +0.2% | 4,000 |
| 2017/06/09 | 556 | 558 | 556 | 558 | +2 | +0.4% | 4,000 |
| 2017/06/08 | 556 | 556 | 556 | 556 | +2 | +0.4% | 3,000 |
| 2017/06/07 | 558 | 558 | 554 | 554 | -1 | -0.2% | 5,000 |
| 2017/06/06 | 557 | 557 | 555 | 555 | ±0 | ±0% | 5,000 |
| 2017/06/05 | 555 | 555 | 555 | 555 | -4 | -0.7% | 2,000 |
| 2017/06/02 | 558 | 559 | 558 | 559 | +1 | +0.2% | 3,000 |
| 2017/06/01 | 560 | 561 | 555 | 558 | -8 | -1.4% | 9,000 |
| 2017/05/31 | 566 | 566 | 566 | 566 | - | - | 2,000 |
| 2017/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/29 | 567 | 567 | 567 | 567 | +2 | +0.4% | 1,000 |
| 2017/05/26 | 565 | 565 | 565 | 565 | +1 | +0.2% | 1,000 |
| 2017/05/25 | 565 | 565 | 564 | 564 | -6 | -1.1% | 8,000 |
| 2017/05/24 | 567 | 570 | 567 | 570 | +6 | +1.1% | 6,000 |
| 2017/05/23 | 560 | 564 | 560 | 564 | -1 | -0.2% | 2,000 |
| 2017/05/22 | 565 | 565 | 558 | 565 | - | - | 6,000 |
| 2017/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/18 | 558 | 565 | 558 | 565 | -10 | -1.7% | 6,000 |
| 2017/05/17 | 575 | 575 | 575 | 575 | -4 | -0.7% | 6,000 |
| 2017/05/16 | 570 | 579 | 566 | 579 | +23 | +4.1% | 13,000 |
| 2017/05/15 | 555 | 556 | 555 | 556 | +11 | +2% | 9,000 |
| 2017/05/12 | 545 | 545 | 545 | 545 | -5 | -0.9% | 1,000 |
| 2017/05/11 | 550 | 550 | 550 | 550 | - | - | 1,000 |
| 2017/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
1951～
2000
件表示中 / 3741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 | 1.49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 | 32,300円 | +2.9% | -65.0% | 1.86% | 19.50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 | 31,100円 | +3.1% | -35.3% | 1.29% | 34.52倍 | 1.34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 |
| 大森屋 | 94,600円 | +3.3% | -79.9% | 1.59% | 470.65倍 | 0.41倍 |
|
加工のり唯一の上場企業。三菱商事、伊藤忠商事に約６割販売し全国営業。総菜向け等直販も |
| 林兼産 | 53,800円 | -2.6% | -15.6% | 2.79% | 5.68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
