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 |
|---|---|---|---|---|---|---|---|
| 2019/04/05 | 2,980 | 2,980 | 2,940 | 2,979 | +49 | +1.7% | 700 |
| 2019/04/04 | 2,950 | 2,980 | 2,930 | 2,930 | -21 | -0.7% | 1,400 |
| 2019/04/03 | 3,005 | 3,005 | 2,943 | 2,951 | -54 | -1.8% | 2,700 |
| 2019/04/02 | 3,010 | 3,015 | 3,005 | 3,005 | -5 | -0.2% | 1,000 |
| 2019/04/01 | 3,055 | 3,055 | 3,010 | 3,010 | - | - | 1,500 |
| 2019/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/03/28 | 3,200 | 3,200 | 3,060 | 3,125 | +65 | +2.1% | 500 |
| 2019/03/27 | 3,105 | 3,190 | 3,060 | 3,060 | -280 | -8.4% | 2,300 |
| 2019/03/26 | 3,275 | 3,355 | 3,230 | 3,340 | -10 | -0.3% | 2,600 |
| 2019/03/25 | 3,300 | 3,400 | 3,300 | 3,350 | -5 | -0.1% | 2,000 |
| 2019/03/22 | 3,300 | 3,355 | 3,300 | 3,355 | +70 | +2.1% | 1,500 |
| 2019/03/20 | 3,285 | 3,285 | 3,285 | 3,285 | -15 | -0.5% | 500 |
| 2019/03/19 | 3,300 | 3,300 | 3,290 | 3,300 | -5 | -0.2% | 1,200 |
| 2019/03/18 | 3,350 | 3,350 | 3,305 | 3,305 | -35 | -1% | 700 |
| 2019/03/15 | 3,330 | 3,345 | 3,330 | 3,340 | +10 | +0.3% | 700 |
| 2019/03/14 | 3,330 | 3,330 | 3,330 | 3,330 | ±0 | ±0% | 100 |
| 2019/03/13 | 3,310 | 3,335 | 3,310 | 3,330 | +60 | +1.8% | 500 |
| 2019/03/12 | 3,270 | 3,320 | 3,255 | 3,270 | -70 | -2.1% | 800 |
| 2019/03/11 | 3,375 | 3,375 | 3,335 | 3,340 | +90 | +2.8% | 500 |
| 2019/03/08 | 3,300 | 3,300 | 3,250 | 3,250 | -90 | -2.7% | 300 |
| 2019/03/07 | 3,340 | 3,340 | 3,340 | 3,340 | +30 | +0.9% | 100 |
| 2019/03/06 | 3,310 | 3,310 | 3,310 | 3,310 | ±0 | ±0% | 100 |
| 2019/03/05 | 3,345 | 3,345 | 3,310 | 3,310 | -30 | -0.9% | 600 |
| 2019/03/04 | 3,360 | 3,360 | 3,340 | 3,340 | +5 | +0.1% | 700 |
| 2019/03/01 | 3,340 | 3,340 | 3,310 | 3,335 | +10 | +0.3% | 500 |
| 2019/02/28 | 3,320 | 3,335 | 3,320 | 3,325 | -5 | -0.2% | 400 |
| 2019/02/27 | 3,330 | 3,335 | 3,330 | 3,330 | -10 | -0.3% | 700 |
| 2019/02/26 | 3,345 | 3,350 | 3,330 | 3,340 | ±0 | ±0% | 1,100 |
| 2019/02/25 | 3,330 | 3,340 | 3,330 | 3,340 | +10 | +0.3% | 400 |
| 2019/02/22 | 3,330 | 3,330 | 3,330 | 3,330 | - | - | 100 |
| 2019/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/02/19 | 3,310 | 3,330 | 3,310 | 3,330 | +20 | +0.6% | 500 |
| 2019/02/18 | 3,310 | 3,310 | 3,310 | 3,310 | -20 | -0.6% | 200 |
| 2019/02/15 | 3,330 | 3,335 | 3,320 | 3,330 | - | - | 1,100 |
| 2019/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/02/13 | 3,330 | 3,330 | 3,215 | 3,330 | +70 | +2.1% | 800 |
| 2019/02/12 | 3,195 | 3,265 | 3,195 | 3,260 | - | - | 400 |
| 2019/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/02/06 | 3,265 | 3,265 | 3,265 | 3,265 | -50 | -1.5% | 200 |
| 2019/02/05 | 3,265 | 3,330 | 3,265 | 3,315 | +50 | +1.5% | 400 |
| 2019/02/04 | 3,350 | 3,350 | 3,265 | 3,265 | - | - | 300 |
| 2019/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/01/30 | 3,300 | 3,300 | 3,300 | 3,300 | +35 | +1.1% | 400 |
| 2019/01/29 | 3,265 | 3,265 | 3,265 | 3,265 | +5 | +0.2% | 100 |
| 2019/01/28 | 3,265 | 3,265 | 3,260 | 3,260 | +30 | +0.9% | 300 |
| 2019/01/25 | 3,195 | 3,235 | 3,195 | 3,230 | -35 | -1.1% | 400 |
| 2019/01/24 | 3,195 | 3,265 | 3,195 | 3,265 | +40 | +1.2% | 300 |
1501～
1550
件表示中 / 3711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 | 252,700円 | +4.5% | - | 0.79% | 69.19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 | 30,800円 | +2.9% | -65.0% | 1.95% | 18.60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 | 30,900円 | +3.1% | -35.3% | 1.29% | 34.30倍 | 1.44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 | 97,500円 | +3.3% | -79.9% | 1.54% | 487.50倍 | 0.42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 | 103,900円 | +1.0% | +29.1% | - | - | - |
|
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
