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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 3,285 | 3,355 | 3,285 | 3,285 | ±0 | ±0% | 700 |
| 2018/12/10 | 3,240 | 3,285 | 3,210 | 3,285 | +40 | +1.2% | 600 |
| 2018/12/07 | 3,270 | 3,270 | 3,245 | 3,245 | ±0 | ±0% | 800 |
| 2018/12/06 | 3,245 | 3,245 | 3,245 | 3,245 | +5 | +0.2% | 300 |
| 2018/12/05 | 3,245 | 3,245 | 3,240 | 3,240 | -40 | -1.2% | 400 |
| 2018/12/04 | 3,280 | 3,280 | 3,280 | 3,280 | ±0 | ±0% | 100 |
| 2018/12/03 | 3,230 | 3,280 | 3,230 | 3,280 | +50 | +1.5% | 600 |
| 2018/11/30 | 3,345 | 3,345 | 3,220 | 3,230 | -70 | -2.1% | 3,100 |
| 2018/11/29 | 3,340 | 3,345 | 3,240 | 3,300 | +50 | +1.5% | 1,200 |
| 2018/11/28 | 3,240 | 3,250 | 3,240 | 3,250 | -50 | -1.5% | 700 |
| 2018/11/27 | 3,285 | 3,300 | 3,285 | 3,300 | +10 | +0.3% | 600 |
| 2018/11/26 | 3,290 | 3,290 | 3,290 | 3,290 | ±0 | ±0% | 400 |
| 2018/11/22 | 3,295 | 3,295 | 3,235 | 3,290 | ±0 | ±0% | 1,300 |
| 2018/11/21 | 3,250 | 3,290 | 3,250 | 3,290 | -10 | -0.3% | 400 |
| 2018/11/20 | 3,295 | 3,300 | 3,240 | 3,300 | +5 | +0.2% | 400 |
| 2018/11/19 | 3,310 | 3,310 | 3,295 | 3,295 | +55 | +1.7% | 200 |
| 2018/11/16 | 3,280 | 3,280 | 3,240 | 3,240 | -10 | -0.3% | 600 |
| 2018/11/15 | 3,250 | 3,260 | 3,250 | 3,250 | ±0 | ±0% | 800 |
| 2018/11/14 | 3,270 | 3,270 | 3,250 | 3,250 | -30 | -0.9% | 300 |
| 2018/11/13 | 3,350 | 3,350 | 3,280 | 3,280 | +35 | +1.1% | 1,600 |
| 2018/11/12 | 3,250 | 3,265 | 3,230 | 3,245 | -15 | -0.5% | 900 |
| 2018/11/09 | 3,315 | 3,395 | 3,260 | 3,260 | -55 | -1.7% | 1,900 |
| 2018/11/08 | 3,345 | 3,345 | 3,215 | 3,315 | -15 | -0.5% | 5,200 |
| 2018/11/07 | 3,340 | 3,340 | 3,330 | 3,330 | -60 | -1.8% | 500 |
| 2018/11/06 | 3,390 | 3,390 | 3,390 | 3,390 | -5 | -0.1% | 100 |
| 2018/11/05 | 3,395 | 3,395 | 3,395 | 3,395 | +60 | +1.8% | 200 |
| 2018/11/02 | 3,335 | 3,335 | 3,335 | 3,335 | -5 | -0.1% | 200 |
| 2018/11/01 | 3,335 | 3,340 | 3,335 | 3,340 | -65 | -1.9% | 300 |
| 2018/10/31 | 3,405 | 3,405 | 3,405 | 3,405 | +10 | +0.3% | 100 |
| 2018/10/30 | 3,395 | 3,395 | 3,395 | 3,395 | +50 | +1.5% | 100 |
| 2018/10/29 | 3,440 | 3,440 | 3,345 | 3,345 | -65 | -1.9% | 900 |
| 2018/10/26 | 3,410 | 3,410 | 3,410 | 3,410 | +10 | +0.3% | 100 |
| 2018/10/25 | 3,395 | 3,450 | 3,395 | 3,400 | +5 | +0.1% | 800 |
| 2018/10/24 | 3,390 | 3,395 | 3,390 | 3,395 | +5 | +0.1% | 400 |
| 2018/10/23 | 3,385 | 3,390 | 3,385 | 3,390 | +5 | +0.1% | 600 |
| 2018/10/22 | 3,385 | 3,385 | 3,385 | 3,385 | -5 | -0.1% | 200 |
| 2018/10/19 | 3,390 | 3,390 | 3,390 | 3,390 | ±0 | ±0% | 100 |
| 2018/10/18 | 3,385 | 3,390 | 3,385 | 3,390 | +5 | +0.1% | 500 |
| 2018/10/17 | 3,435 | 3,435 | 3,385 | 3,385 | -5 | -0.1% | 300 |
| 2018/10/16 | 3,460 | 3,460 | 3,390 | 3,390 | -15 | -0.4% | 600 |
| 2018/10/15 | 3,405 | 3,405 | 3,405 | 3,405 | +5 | +0.1% | 400 |
| 2018/10/12 | 3,400 | 3,400 | 3,400 | 3,400 | ±0 | ±0% | 300 |
| 2018/10/11 | 3,400 | 3,400 | 3,400 | 3,400 | -10 | -0.3% | 400 |
| 2018/10/10 | 3,410 | 3,445 | 3,410 | 3,410 | +5 | +0.1% | 600 |
| 2018/10/09 | 3,405 | 3,405 | 3,405 | 3,405 | ±0 | ±0% | 200 |
| 2018/10/05 | 3,405 | 3,405 | 3,405 | 3,405 | -5 | -0.1% | 100 |
| 2018/10/04 | 3,410 | 3,435 | 3,400 | 3,410 | +30 | +0.9% | 400 |
| 2018/10/03 | 3,370 | 3,410 | 3,370 | 3,380 | +10 | +0.3% | 400 |
| 2018/10/02 | 3,370 | 3,370 | 3,370 | 3,370 | - | - | 400 |
| 2018/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
1601～
1650
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
