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 |
|---|---|---|---|---|---|---|---|
| 2018/08/03 | 3,390 | 3,390 | 3,390 | 3,390 | -50 | -1.5% | 300 |
| 2018/08/02 | 3,390 | 3,440 | 3,390 | 3,440 | +50 | +1.5% | 400 |
| 2018/08/01 | 3,390 | 3,390 | 3,390 | 3,390 | ±0 | ±0% | 300 |
| 2018/07/31 | 3,390 | 3,390 | 3,390 | 3,390 | ±0 | ±0% | 200 |
| 2018/07/30 | 3,340 | 3,390 | 3,340 | 3,390 | -50 | -1.5% | 600 |
| 2018/07/27 | 3,440 | 3,440 | 3,440 | 3,440 | -10 | -0.3% | 100 |
| 2018/07/26 | 3,380 | 3,450 | 3,380 | 3,450 | - | - | 300 |
| 2018/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/24 | 3,385 | 3,385 | 3,380 | 3,380 | +10 | +0.3% | 200 |
| 2018/07/23 | 3,370 | 3,370 | 3,370 | 3,370 | +20 | +0.6% | 100 |
| 2018/07/20 | 3,350 | 3,350 | 3,350 | 3,350 | - | - | 200 |
| 2018/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/18 | 3,420 | 3,420 | 3,405 | 3,405 | ±0 | ±0% | 600 |
| 2018/07/17 | 3,405 | 3,405 | 3,405 | 3,405 | ±0 | ±0% | 300 |
| 2018/07/13 | 3,335 | 3,405 | 3,335 | 3,405 | +10 | +0.3% | 500 |
| 2018/07/12 | 3,395 | 3,395 | 3,395 | 3,395 | ±0 | ±0% | 200 |
| 2018/07/11 | 3,470 | 3,470 | 3,395 | 3,395 | -75 | -2.2% | 700 |
| 2018/07/10 | 3,475 | 3,480 | 3,470 | 3,470 | +160 | +4.8% | 1,300 |
| 2018/07/09 | 3,310 | 3,330 | 3,310 | 3,310 | ±0 | ±0% | 1,200 |
| 2018/07/06 | 3,320 | 3,320 | 3,310 | 3,310 | -15 | -0.5% | 400 |
| 2018/07/05 | 3,325 | 3,325 | 3,300 | 3,325 | +25 | +0.8% | 500 |
| 2018/07/04 | 3,345 | 3,345 | 3,300 | 3,300 | ±0 | ±0% | 400 |
| 2018/07/03 | 3,340 | 3,340 | 3,300 | 3,300 | -40 | -1.2% | 600 |
| 2018/07/02 | 3,340 | 3,340 | 3,340 | 3,340 | - | - | 300 |
| 2018/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/28 | 3,365 | 3,365 | 3,320 | 3,320 | -40 | -1.2% | 600 |
| 2018/06/27 | 3,370 | 3,370 | 3,360 | 3,360 | +5 | +0.1% | 400 |
| 2018/06/26 | 3,345 | 3,355 | 3,345 | 3,355 | +10 | +0.3% | 300 |
| 2018/06/25 | 3,345 | 3,345 | 3,345 | 3,345 | +25 | +0.8% | 100 |
| 2018/06/22 | 3,375 | 3,375 | 3,320 | 3,320 | -10 | -0.3% | 300 |
| 2018/06/21 | 3,320 | 3,330 | 3,320 | 3,330 | +15 | +0.5% | 800 |
| 2018/06/20 | 3,330 | 3,330 | 3,300 | 3,315 | -25 | -0.7% | 800 |
| 2018/06/19 | 3,350 | 3,350 | 3,310 | 3,340 | -40 | -1.2% | 1,200 |
| 2018/06/18 | 3,405 | 3,405 | 3,380 | 3,380 | -70 | -2% | 1,100 |
| 2018/06/15 | 3,400 | 3,450 | 3,400 | 3,450 | +55 | +1.6% | 500 |
| 2018/06/14 | 3,395 | 3,395 | 3,395 | 3,395 | -5 | -0.1% | 200 |
| 2018/06/13 | 3,370 | 3,400 | 3,370 | 3,400 | +20 | +0.6% | 400 |
| 2018/06/12 | 3,380 | 3,400 | 3,380 | 3,380 | ±0 | ±0% | 1,200 |
| 2018/06/11 | 3,465 | 3,465 | 3,350 | 3,380 | -70 | -2% | 3,500 |
| 2018/06/08 | 3,450 | 3,450 | 3,450 | 3,450 | -20 | -0.6% | 300 |
| 2018/06/07 | 3,470 | 3,470 | 3,470 | 3,470 | ±0 | ±0% | 100 |
| 2018/06/06 | 3,435 | 3,470 | 3,435 | 3,470 | +40 | +1.2% | 400 |
| 2018/06/05 | 3,430 | 3,430 | 3,430 | 3,430 | -10 | -0.3% | 300 |
| 2018/06/04 | 3,450 | 3,475 | 3,440 | 3,440 | -80 | -2.3% | 2,400 |
| 2018/06/01 | 3,550 | 3,550 | 3,520 | 3,520 | ±0 | ±0% | 400 |
| 2018/05/31 | 3,515 | 3,520 | 3,510 | 3,520 | +5 | +0.1% | 600 |
| 2018/05/30 | 3,570 | 3,570 | 3,515 | 3,515 | -65 | -1.8% | 800 |
| 2018/05/29 | 3,580 | 3,580 | 3,580 | 3,580 | +45 | +1.3% | 100 |
| 2018/05/28 | 3,560 | 3,585 | 3,535 | 3,535 | - | - | 500 |
| 2018/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
1651～
1700
件表示中 / 3698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 | 255,000円 | -0.4% | - | 0.00% | - | 1.43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 | 31,000円 | +2.9% | -65.0% | 1.94% | 18.72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 | 31,300円 | +3.9% | -71.6% | 1.28% | 65.07倍 | 1.54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 | 108,000円 | +3.5% | +370.9% | 1.11% | 37.80倍 | 0.81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 | 94,400円 | +5.8% | +6.2% | 1.59% | 26.18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
