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 |
|---|---|---|---|---|---|---|---|
| 2018/01/26 | 3,925 | 3,930 | 3,890 | 3,900 | +20 | +0.5% | 600 |
| 2018/01/25 | 3,900 | 3,900 | 3,880 | 3,880 | -20 | -0.5% | 1,200 |
| 2018/01/24 | 3,895 | 3,900 | 3,885 | 3,900 | +15 | +0.4% | 400 |
| 2018/01/23 | 3,910 | 3,910 | 3,885 | 3,885 | -15 | -0.4% | 400 |
| 2018/01/22 | 3,900 | 3,900 | 3,890 | 3,900 | ±0 | ±0% | 600 |
| 2018/01/19 | 3,950 | 3,950 | 3,900 | 3,900 | +10 | +0.3% | 600 |
| 2018/01/18 | 3,895 | 3,955 | 3,890 | 3,890 | -10 | -0.3% | 700 |
| 2018/01/17 | 3,955 | 3,955 | 3,900 | 3,900 | -10 | -0.3% | 700 |
| 2018/01/16 | 3,995 | 3,995 | 3,895 | 3,910 | +30 | +0.8% | 600 |
| 2018/01/15 | 3,880 | 3,885 | 3,855 | 3,880 | ±0 | ±0% | 1,000 |
| 2018/01/12 | 3,865 | 3,880 | 3,860 | 3,880 | -10 | -0.3% | 600 |
| 2018/01/11 | 3,900 | 3,900 | 3,885 | 3,890 | -10 | -0.3% | 400 |
| 2018/01/10 | 3,915 | 3,915 | 3,860 | 3,900 | +5 | +0.1% | 1,000 |
| 2018/01/09 | 3,920 | 3,945 | 3,895 | 3,895 | -25 | -0.6% | 1,300 |
| 2018/01/05 | 3,940 | 3,945 | 3,920 | 3,920 | -25 | -0.6% | 500 |
| 2018/01/04 | 3,930 | 3,945 | 3,930 | 3,945 | +55 | +1.4% | 1,100 |
| 2017/12/29 | 3,905 | 3,905 | 3,865 | 3,890 | -20 | -0.5% | 500 |
| 2017/12/28 | 3,950 | 3,950 | 3,910 | 3,910 | -20 | -0.5% | 1,100 |
| 2017/12/27 | 3,900 | 3,945 | 3,870 | 3,930 | +30 | +0.8% | 900 |
| 2017/12/26 | 3,855 | 3,900 | 3,845 | 3,900 | +55 | +1.4% | 2,000 |
| 2017/12/25 | 3,810 | 3,850 | 3,810 | 3,845 | +45 | +1.2% | 1,200 |
| 2017/12/22 | 3,800 | 3,800 | 3,800 | 3,800 | +10 | +0.3% | 600 |
| 2017/12/21 | 3,765 | 3,790 | 3,765 | 3,790 | +35 | +0.9% | 600 |
| 2017/12/20 | 3,750 | 3,790 | 3,750 | 3,755 | +5 | +0.1% | 800 |
| 2017/12/19 | 3,670 | 3,755 | 3,670 | 3,750 | +15 | +0.4% | 1,200 |
| 2017/12/18 | 3,740 | 3,740 | 3,735 | 3,735 | +70 | +1.9% | 200 |
| 2017/12/15 | 3,650 | 3,690 | 3,650 | 3,665 | +15 | +0.4% | 1,500 |
| 2017/12/14 | 3,650 | 3,650 | 3,650 | 3,650 | +5 | +0.1% | 100 |
| 2017/12/13 | 3,625 | 3,645 | 3,625 | 3,645 | +20 | +0.6% | 400 |
| 2017/12/12 | 3,650 | 3,650 | 3,610 | 3,625 | +25 | +0.7% | 600 |
| 2017/12/11 | 3,595 | 3,600 | 3,595 | 3,600 | +5 | +0.1% | 400 |
| 2017/12/08 | 3,600 | 3,600 | 3,595 | 3,595 | +35 | +1% | 300 |
| 2017/12/07 | 3,530 | 3,595 | 3,530 | 3,560 | +30 | +0.8% | 400 |
| 2017/12/06 | 3,560 | 3,595 | 3,525 | 3,530 | +15 | +0.4% | 1,000 |
| 2017/12/05 | 3,550 | 3,560 | 3,515 | 3,515 | -35 | -1% | 800 |
| 2017/12/04 | 3,515 | 3,550 | 3,510 | 3,550 | +20 | +0.6% | 1,300 |
| 2017/12/01 | 3,540 | 3,540 | 3,520 | 3,530 | ±0 | ±0% | 800 |
| 2017/11/30 | 3,530 | 3,530 | 3,520 | 3,530 | +20 | +0.6% | 400 |
| 2017/11/29 | 3,540 | 3,540 | 3,510 | 3,510 | +5 | +0.1% | 300 |
| 2017/11/28 | 3,530 | 3,530 | 3,505 | 3,505 | +25 | +0.7% | 600 |
| 2017/11/27 | 3,470 | 3,520 | 3,470 | 3,480 | +15 | +0.4% | 1,000 |
| 2017/11/24 | 3,475 | 3,515 | 3,465 | 3,465 | -35 | -1% | 1,100 |
| 2017/11/22 | 3,480 | 3,510 | 3,480 | 3,500 | +5 | +0.1% | 1,100 |
| 2017/11/21 | 3,495 | 3,500 | 3,495 | 3,495 | -5 | -0.1% | 700 |
| 2017/11/20 | 3,510 | 3,510 | 3,500 | 3,500 | -35 | -1% | 300 |
| 2017/11/17 | 3,500 | 3,545 | 3,500 | 3,535 | +35 | +1% | 700 |
| 2017/11/16 | 3,515 | 3,515 | 3,500 | 3,500 | -25 | -0.7% | 1,800 |
| 2017/11/15 | 3,550 | 3,550 | 3,525 | 3,525 | -25 | -0.7% | 1,000 |
| 2017/11/14 | 3,560 | 3,595 | 3,525 | 3,550 | -45 | -1.3% | 2,300 |
| 2017/11/13 | 3,580 | 3,595 | 3,545 | 3,595 | -5 | -0.1% | 700 |
1851～
1900
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
