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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 3,275 | 3,285 | 3,260 | 3,285 | +50 | +1.5% | 800 |
| 2024/01/29 | 3,235 | 3,250 | 3,235 | 3,235 | ±0 | ±0% | 1,500 |
| 2024/01/26 | 3,220 | 3,295 | 3,220 | 3,235 | - | - | 1,600 |
| 2024/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/24 | 3,285 | 3,285 | 3,220 | 3,220 | -40 | -1.2% | 1,000 |
| 2024/01/23 | 3,260 | 3,260 | 3,260 | 3,260 | +5 | +0.2% | 200 |
| 2024/01/22 | 3,285 | 3,285 | 3,255 | 3,255 | ±0 | ±0% | 300 |
| 2024/01/19 | 3,270 | 3,270 | 3,255 | 3,255 | -45 | -1.4% | 600 |
| 2024/01/18 | 3,260 | 3,300 | 3,235 | 3,300 | +35 | +1.1% | 2,000 |
| 2024/01/17 | 3,290 | 3,300 | 3,250 | 3,265 | +10 | +0.3% | 1,400 |
| 2024/01/16 | 3,230 | 3,300 | 3,230 | 3,255 | +25 | +0.8% | 1,600 |
| 2024/01/15 | 3,270 | 3,270 | 3,230 | 3,230 | -10 | -0.3% | 1,800 |
| 2024/01/12 | 3,270 | 3,270 | 3,240 | 3,240 | -20 | -0.6% | 700 |
| 2024/01/11 | 3,220 | 3,260 | 3,220 | 3,260 | -5 | -0.2% | 400 |
| 2024/01/10 | 3,270 | 3,270 | 3,265 | 3,265 | ±0 | ±0% | 200 |
| 2024/01/09 | 3,270 | 3,270 | 3,265 | 3,265 | -20 | -0.6% | 400 |
| 2024/01/05 | 3,290 | 3,290 | 3,265 | 3,285 | +15 | +0.5% | 600 |
| 2024/01/04 | 3,185 | 3,270 | 3,185 | 3,270 | +85 | +2.7% | 1,700 |
| 2023/12/29 | 3,120 | 3,200 | 3,120 | 3,185 | +65 | +2.1% | 300 |
| 2023/12/28 | 3,120 | 3,120 | 3,120 | 3,120 | ±0 | ±0% | 200 |
| 2023/12/27 | 3,130 | 3,140 | 3,120 | 3,120 | +5 | +0.2% | 1,300 |
| 2023/12/26 | 3,195 | 3,195 | 3,115 | 3,115 | -70 | -2.2% | 1,600 |
| 2023/12/25 | 3,230 | 3,230 | 3,155 | 3,185 | -55 | -1.7% | 1,200 |
| 2023/12/22 | 3,240 | 3,245 | 3,185 | 3,240 | +60 | +1.9% | 2,100 |
| 2023/12/21 | 3,220 | 3,245 | 3,180 | 3,180 | -40 | -1.2% | 900 |
| 2023/12/20 | 3,265 | 3,265 | 3,220 | 3,220 | -45 | -1.4% | 800 |
| 2023/12/19 | 3,275 | 3,285 | 3,220 | 3,265 | +40 | +1.2% | 1,300 |
| 2023/12/18 | 3,225 | 3,225 | 3,225 | 3,225 | -40 | -1.2% | 200 |
| 2023/12/15 | 3,295 | 3,295 | 3,265 | 3,265 | -15 | -0.5% | 1,700 |
| 2023/12/14 | 3,290 | 3,290 | 3,205 | 3,280 | -10 | -0.3% | 1,900 |
| 2023/12/13 | 3,195 | 3,290 | 3,185 | 3,290 | +105 | +3.3% | 1,200 |
| 2023/12/12 | 3,185 | 3,185 | 3,185 | 3,185 | ±0 | ±0% | 200 |
| 2023/12/11 | 3,185 | 3,190 | 3,185 | 3,185 | ±0 | ±0% | 800 |
| 2023/12/08 | 3,190 | 3,190 | 3,180 | 3,185 | +10 | +0.3% | 500 |
| 2023/12/07 | 3,175 | 3,180 | 3,175 | 3,175 | ±0 | ±0% | 500 |
| 2023/12/06 | 3,175 | 3,175 | 3,175 | 3,175 | ±0 | ±0% | 200 |
| 2023/12/05 | 3,170 | 3,180 | 3,170 | 3,175 | +5 | +0.2% | 400 |
| 2023/12/04 | 3,180 | 3,180 | 3,170 | 3,170 | -15 | -0.5% | 700 |
| 2023/12/01 | 3,170 | 3,190 | 3,170 | 3,185 | ±0 | ±0% | 1,300 |
| 2023/11/30 | 3,185 | 3,185 | 3,160 | 3,185 | +45 | +1.4% | 600 |
| 2023/11/29 | 3,160 | 3,160 | 3,140 | 3,140 | -10 | -0.3% | 700 |
| 2023/11/28 | 3,150 | 3,150 | 3,140 | 3,150 | +10 | +0.3% | 500 |
| 2023/11/27 | 3,140 | 3,140 | 3,140 | 3,140 | +15 | +0.5% | 800 |
| 2023/11/24 | 3,125 | 3,125 | 3,125 | 3,125 | - | - | 200 |
| 2023/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/21 | 3,125 | 3,125 | 3,125 | 3,125 | -10 | -0.3% | 300 |
| 2023/11/20 | 3,140 | 3,140 | 3,135 | 3,135 | ±0 | ±0% | 400 |
| 2023/11/17 | 3,115 | 3,135 | 3,115 | 3,135 | -5 | -0.2% | 500 |
| 2023/11/16 | 3,140 | 3,150 | 3,135 | 3,140 | +10 | +0.3% | 700 |
| 2023/11/15 | 3,130 | 3,135 | 3,130 | 3,130 | ±0 | ±0% | 800 |
201～
250
件表示中 / 3585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 | 303,500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 | 140,400円 | +3.4% | -34.0% | 4.99% | 8.51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 | 32,200円 | -5.5% | -56.3% | 1.86% | 19.44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 | 30,100円 | +3.9% | -71.6% | 1.33% | 62.58倍 | 1.48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 |
| 日糧パン | 223,500円 | +2.9% | +3.8% | 0.67% | 25.99倍 | 0.90倍 |
|
製パン中堅。道内中心の展開で高シェア。道内産原料にこだわり。山崎製パンの持分法適用会社 |
市場注目の銘柄
チャート関連のコラム
