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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 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 |
| 2019/01/23 | 3,225 | 3,225 | 3,225 | 3,225 | - | - | 200 |
| 2019/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/01/21 | 3,295 | 3,295 | 3,225 | 3,250 | -45 | -1.4% | 700 |
| 2019/01/18 | 3,290 | 3,295 | 3,290 | 3,295 | +5 | +0.2% | 200 |
| 2019/01/17 | 3,275 | 3,290 | 3,275 | 3,290 | +20 | +0.6% | 300 |
| 2019/01/16 | 3,270 | 3,270 | 3,270 | 3,270 | - | - | 500 |
| 2019/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/01/11 | 3,180 | 3,185 | 3,180 | 3,185 | +5 | +0.2% | 400 |
| 2019/01/10 | 3,180 | 3,180 | 3,180 | 3,180 | +35 | +1.1% | 300 |
| 2019/01/09 | 3,215 | 3,215 | 3,145 | 3,145 | - | - | 400 |
| 2019/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/01/07 | 3,100 | 3,100 | 3,050 | 3,050 | +5 | +0.2% | 200 |
| 2019/01/04 | 3,010 | 3,045 | 3,010 | 3,045 | -55 | -1.8% | 400 |
| 2018/12/28 | 3,145 | 3,145 | 3,095 | 3,100 | +101 | +3.4% | 700 |
| 2018/12/27 | 2,950 | 2,999 | 2,901 | 2,999 | +99 | +3.4% | 1,000 |
| 2018/12/26 | 3,000 | 3,000 | 2,900 | 2,900 | -195 | -6.3% | 500 |
| 2018/12/25 | 2,840 | 3,100 | 2,840 | 3,095 | -105 | -3.3% | 1,400 |
| 2018/12/21 | 3,210 | 3,210 | 3,200 | 3,200 | -10 | -0.3% | 600 |
| 2018/12/20 | 3,295 | 3,295 | 3,210 | 3,210 | -85 | -2.6% | 700 |
| 2018/12/19 | 3,245 | 3,295 | 3,245 | 3,295 | ±0 | ±0% | 300 |
| 2018/12/18 | 3,305 | 3,305 | 3,295 | 3,295 | ±0 | ±0% | 600 |
| 2018/12/17 | 3,230 | 3,295 | 3,230 | 3,295 | +70 | +2.2% | 700 |
| 2018/12/14 | 3,280 | 3,285 | 3,225 | 3,225 | -55 | -1.7% | 700 |
| 2018/12/13 | 3,285 | 3,285 | 3,280 | 3,280 | -10 | -0.3% | 500 |
| 2018/12/12 | 3,285 | 3,320 | 3,285 | 3,290 | +5 | +0.2% | 600 |
1551～
1600
件表示中 / 3736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 | 251,600円 | +4.5% | - | 0.79% | 68.89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 | 31,200円 | +2.9% | -65.0% | 1.92% | 18.84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 | 31,100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 | 95,100円 | +3.3% | -79.9% | 1.58% | 475.50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 | 102,000円 | +1.0% | +29.1% | 1.18% | 20.27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
