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 |
|---|---|---|---|---|---|---|---|
| 2020/03/12 | 2,927 | 3,030 | 2,927 | 3,030 | ±0 | ±0% | 600 |
| 2020/03/11 | 3,060 | 3,060 | 3,030 | 3,030 | -30 | -1% | 400 |
| 2020/03/10 | 2,906 | 3,060 | 2,906 | 3,060 | +104 | +3.5% | 1,300 |
| 2020/03/09 | 3,000 | 3,070 | 2,956 | 2,956 | -139 | -4.5% | 800 |
| 2020/03/06 | 3,050 | 3,095 | 3,025 | 3,095 | -5 | -0.2% | 400 |
| 2020/03/05 | 3,055 | 3,100 | 3,055 | 3,100 | +35 | +1.1% | 300 |
| 2020/03/04 | 3,000 | 3,065 | 3,000 | 3,065 | -5 | -0.2% | 400 |
| 2020/03/03 | 3,075 | 3,080 | 3,070 | 3,070 | -5 | -0.2% | 400 |
| 2020/03/02 | 2,990 | 3,075 | 2,990 | 3,075 | +75 | +2.5% | 600 |
| 2020/02/28 | 3,005 | 3,005 | 3,000 | 3,000 | -140 | -4.5% | 1,000 |
| 2020/02/27 | 3,140 | 3,140 | 3,140 | 3,140 | +60 | +1.9% | 400 |
| 2020/02/26 | 3,025 | 3,085 | 3,025 | 3,080 | +55 | +1.8% | 400 |
| 2020/02/25 | 3,100 | 3,100 | 3,020 | 3,025 | -120 | -3.8% | 1,300 |
| 2020/02/21 | 3,180 | 3,195 | 3,145 | 3,145 | +5 | +0.2% | 500 |
| 2020/02/20 | 3,195 | 3,195 | 3,140 | 3,140 | -55 | -1.7% | 300 |
| 2020/02/19 | 3,135 | 3,195 | 3,135 | 3,195 | +60 | +1.9% | 300 |
| 2020/02/18 | 3,165 | 3,165 | 3,135 | 3,135 | -80 | -2.5% | 200 |
| 2020/02/17 | 3,215 | 3,215 | 3,215 | 3,215 | ±0 | ±0% | 600 |
| 2020/02/14 | 3,185 | 3,215 | 3,115 | 3,215 | +75 | +2.4% | 600 |
| 2020/02/13 | 3,195 | 3,200 | 3,140 | 3,140 | +35 | +1.1% | 700 |
| 2020/02/12 | 3,110 | 3,110 | 3,100 | 3,105 | -5 | -0.2% | 400 |
| 2020/02/10 | 3,110 | 3,110 | 3,110 | 3,110 | ±0 | ±0% | 100 |
| 2020/02/07 | 3,110 | 3,110 | 3,110 | 3,110 | ±0 | ±0% | 200 |
| 2020/02/06 | 3,110 | 3,110 | 3,110 | 3,110 | - | - | 200 |
| 2020/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/02/04 | 3,175 | 3,175 | 3,175 | 3,175 | -10 | -0.3% | 300 |
| 2020/02/03 | 3,175 | 3,185 | 3,175 | 3,185 | +10 | +0.3% | 300 |
| 2020/01/31 | 3,245 | 3,245 | 3,175 | 3,175 | -25 | -0.8% | 200 |
| 2020/01/30 | 3,200 | 3,200 | 3,200 | 3,200 | ±0 | ±0% | 200 |
| 2020/01/29 | 3,200 | 3,200 | 3,200 | 3,200 | - | - | 200 |
| 2020/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/27 | 3,260 | 3,290 | 3,250 | 3,250 | -10 | -0.3% | 900 |
| 2020/01/24 | 3,260 | 3,260 | 3,260 | 3,260 | - | - | 100 |
| 2020/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/22 | 3,260 | 3,260 | 3,215 | 3,260 | +5 | +0.2% | 300 |
| 2020/01/21 | 3,255 | 3,255 | 3,255 | 3,255 | -10 | -0.3% | 300 |
| 2020/01/20 | 3,265 | 3,265 | 3,265 | 3,265 | +40 | +1.2% | 200 |
| 2020/01/17 | 3,220 | 3,225 | 3,200 | 3,225 | +5 | +0.2% | 500 |
| 2020/01/16 | 3,290 | 3,290 | 3,220 | 3,220 | ±0 | ±0% | 400 |
| 2020/01/15 | 3,185 | 3,220 | 3,185 | 3,220 | +35 | +1.1% | 800 |
| 2020/01/14 | 3,160 | 3,185 | 3,160 | 3,185 | ±0 | ±0% | 400 |
| 2020/01/10 | 3,185 | 3,185 | 3,185 | 3,185 | - | - | 200 |
| 2020/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/08 | 3,120 | 3,190 | 3,120 | 3,185 | +70 | +2.2% | 500 |
| 2020/01/07 | 3,115 | 3,115 | 3,115 | 3,115 | -40 | -1.3% | 200 |
| 2020/01/06 | 3,205 | 3,220 | 3,155 | 3,155 | -45 | -1.4% | 900 |
| 2019/12/30 | 3,200 | 3,200 | 3,200 | 3,200 | +50 | +1.6% | 300 |
| 2019/12/27 | 3,175 | 3,175 | 3,090 | 3,150 | +40 | +1.3% | 800 |
| 2019/12/26 | 3,090 | 3,135 | 3,090 | 3,110 | +20 | +0.6% | 500 |
| 2019/12/25 | 3,120 | 3,120 | 3,090 | 3,090 | - | - | 300 |
1301～
1350
件表示中 / 3735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 | 251,200円 | +4.5% | - | 0.80% | 68.78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 | 31,400円 | +2.9% | -65.0% | 1.91% | 18.96倍 | 0.31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 |
| 大森屋 | 95,500円 | +3.3% | -79.9% | 1.57% | 477.50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 |
| ヒガシマル | 101,900円 | +1.0% | +29.1% | 1.18% | 20.25倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
