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 |
|---|---|---|---|---|---|---|---|
| 2024/01/19 | 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 |
| 2023/11/14 | 3,130 | 3,130 | 3,110 | 3,130 | +5 | +0.2% | 700 |
| 2023/11/13 | 3,120 | 3,125 | 3,120 | 3,125 | +5 | +0.2% | 400 |
| 2023/11/10 | 3,090 | 3,120 | 3,090 | 3,120 | +25 | +0.8% | 200 |
| 2023/11/09 | 3,085 | 3,095 | 3,085 | 3,095 | +5 | +0.2% | 400 |
| 2023/11/08 | 3,110 | 3,120 | 3,090 | 3,090 | -30 | -1% | 500 |
| 2023/11/07 | 3,090 | 3,120 | 3,090 | 3,120 | +35 | +1.1% | 500 |
| 2023/11/06 | 3,095 | 3,095 | 3,085 | 3,085 | -30 | -1% | 400 |
301～
350
件表示中 / 3678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 | 262,100円 | -0.4% | - | 0.00% | - | 1.47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 | 27,600円 | -5.5% | -56.3% | 2.17% | 16.67倍 | 0.27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 | 30,000円 | +3.9% | -71.6% | 1.33% | 62.37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 |
| ヒガシマル | 101,900円 | +3.5% | +370.9% | 0.88% | 35.67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 |
| 大森屋 | 92,300円 | +5.8% | +6.2% | 1.63% | 25.60倍 | 0.40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 |
市場注目の銘柄
チャート関連のコラム
