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 |
|---|---|---|---|---|---|---|---|
| 2018/06/22 | 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 |
| 2018/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/23 | 3,490 | 3,490 | 3,490 | 3,490 | ±0 | ±0% | 100 |
| 2018/05/22 | 3,490 | 3,490 | 3,490 | 3,490 | ±0 | ±0% | 100 |
| 2018/05/21 | 3,490 | 3,490 | 3,490 | 3,490 | -10 | -0.3% | 200 |
| 2018/05/18 | 3,500 | 3,500 | 3,500 | 3,500 | -10 | -0.3% | 200 |
| 2018/05/17 | 3,505 | 3,550 | 3,505 | 3,510 | -55 | -1.5% | 500 |
| 2018/05/16 | 3,705 | 3,715 | 3,565 | 3,565 | ±0 | ±0% | 900 |
| 2018/05/15 | 3,555 | 3,565 | 3,555 | 3,565 | +15 | +0.4% | 300 |
| 2018/05/14 | 3,490 | 3,645 | 3,490 | 3,550 | +60 | +1.7% | 700 |
| 2018/05/11 | 3,485 | 3,625 | 3,485 | 3,490 | -65 | -1.8% | 1,700 |
| 2018/05/10 | 3,485 | 3,560 | 3,450 | 3,555 | +70 | +2% | 1,400 |
| 2018/05/09 | 3,485 | 3,485 | 3,485 | 3,485 | +40 | +1.2% | 200 |
| 2018/05/08 | 3,445 | 3,450 | 3,445 | 3,445 | ±0 | ±0% | 500 |
| 2018/05/07 | 3,445 | 3,445 | 3,445 | 3,445 | +25 | +0.7% | 100 |
| 2018/05/02 | 3,385 | 3,420 | 3,385 | 3,420 | +35 | +1% | 1,100 |
| 2018/05/01 | 3,415 | 3,415 | 3,385 | 3,385 | -80 | -2.3% | 2,400 |
| 2018/04/27 | 3,465 | 3,465 | 3,465 | 3,465 | +15 | +0.4% | 100 |
| 2018/04/26 | 3,445 | 3,475 | 3,445 | 3,450 | +5 | +0.1% | 500 |
| 2018/04/25 | 3,440 | 3,445 | 3,400 | 3,445 | ±0 | ±0% | 2,000 |
| 2018/04/24 | 3,420 | 3,450 | 3,420 | 3,445 | -5 | -0.1% | 700 |
| 2018/04/23 | 3,450 | 3,450 | 3,425 | 3,450 | - | - | 1,000 |
| 2018/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/19 | 3,450 | 3,460 | 3,430 | 3,450 | ±0 | ±0% | 1,400 |
| 2018/04/18 | 3,640 | 3,640 | 3,450 | 3,450 | -80 | -2.3% | 4,100 |
| 2018/04/17 | 3,645 | 3,645 | 3,530 | 3,530 | -15 | -0.4% | 700 |
| 2018/04/16 | 3,545 | 3,545 | 3,545 | 3,545 | +45 | +1.3% | 100 |
| 2018/04/13 | 3,490 | 3,530 | 3,490 | 3,500 | +10 | +0.3% | 1,100 |
| 2018/04/12 | 3,480 | 3,490 | 3,480 | 3,490 | -10 | -0.3% | 300 |
| 2018/04/11 | 3,505 | 3,505 | 3,500 | 3,500 | -10 | -0.3% | 700 |
1751～
1800
件表示中 / 3769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 | 257,700円 | +4.5% | - | 0.78% | 70.56倍 | 1.52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 |
| 石井食 | 31,600円 | +3.1% | -35.3% | 1.27% | 35.07倍 | 1.36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 |
| 林兼産 | 63,000円 | -2.6% | -15.6% | 2.38% | 6.67倍 | 0.45倍 |
|
ハム・ソー、食肉の中堅。養魚・畜産用飼料が利益柱。機能性素材も。マルハニチロと関係緊密 |
| ヒガシマル | 102,600円 | +1.0% | +29.1% | 1.17% | 20.39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 |
| 大森屋 | 94,100円 | +3.3% | -79.9% | 1.59% | 468.16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
