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 |
|---|---|---|---|---|---|---|---|
| 2017/11/10 | 3,600 | 3,615 | 3,600 | 3,600 | +25 | +0.7% | 800 |
| 2017/11/09 | 3,630 | 3,630 | 3,575 | 3,575 | -50 | -1.4% | 1,300 |
| 2017/11/08 | 3,600 | 3,625 | 3,600 | 3,625 | +25 | +0.7% | 400 |
| 2017/11/07 | 3,610 | 3,620 | 3,600 | 3,600 | -10 | -0.3% | 1,200 |
| 2017/11/06 | 3,615 | 3,675 | 3,600 | 3,610 | -75 | -2% | 1,500 |
| 2017/11/02 | 3,850 | 3,850 | 3,685 | 3,685 | +185 | +5.3% | 2,800 |
| 2017/11/01 | 3,500 | 3,510 | 3,495 | 3,500 | -30 | -0.8% | 700 |
| 2017/10/31 | 3,530 | 3,590 | 3,500 | 3,530 | ±0 | ±0% | 1,500 |
| 2017/10/30 | 3,540 | 3,555 | 3,520 | 3,530 | -55 | -1.5% | 1,200 |
| 2017/10/27 | 3,660 | 3,670 | 3,585 | 3,585 | -25 | -0.7% | 1,700 |
| 2017/10/26 | 3,610 | 3,610 | 3,585 | 3,610 | ±0 | ±0% | 800 |
| 2017/10/25 | 3,610 | 3,615 | 3,610 | 3,610 | +10 | +0.3% | 500 |
| 2017/10/24 | 3,585 | 3,600 | 3,585 | 3,600 | +15 | +0.4% | 400 |
| 2017/10/23 | 3,560 | 3,585 | 3,515 | 3,585 | +25 | +0.7% | 1,400 |
| 2017/10/20 | 3,600 | 3,600 | 3,440 | 3,560 | -90 | -2.5% | 1,500 |
| 2017/10/19 | 3,640 | 3,650 | 3,640 | 3,650 | +10 | +0.3% | 300 |
| 2017/10/18 | 3,600 | 3,650 | 3,600 | 3,640 | +55 | +1.5% | 1,000 |
| 2017/10/17 | 3,655 | 3,660 | 3,545 | 3,585 | -15 | -0.4% | 2,000 |
| 2017/10/16 | 3,570 | 3,660 | 3,570 | 3,600 | +35 | +1% | 1,800 |
| 2017/10/13 | 3,625 | 3,695 | 3,565 | 3,565 | -60 | -1.7% | 3,000 |
| 2017/10/12 | 3,755 | 3,755 | 3,565 | 3,625 | -140 | -3.7% | 4,400 |
| 2017/10/11 | 3,950 | 3,950 | 3,765 | 3,765 | -185 | -4.7% | 3,700 |
| 2017/10/10 | 3,900 | 3,950 | 3,870 | 3,950 | +100 | +2.6% | 1,700 |
| 2017/10/06 | 3,800 | 3,925 | 3,800 | 3,850 | +65 | +1.7% | 3,700 |
| 2017/10/05 | 3,735 | 3,790 | 3,705 | 3,785 | +90 | +2.4% | 1,400 |
| 2017/10/04 | 3,615 | 3,740 | 3,615 | 3,695 | +85 | +2.4% | 3,200 |
| 2017/10/03 | 3,660 | 3,660 | 3,595 | 3,610 | -50 | -1.4% | 1,200 |
| 2017/10/02 | 3,500 | 3,710 | 3,500 | 3,660 | +160 | +4.6% | 3,700 |
| 2017/09/29 | 3,400 | 3,500 | 3,390 | 3,500 | +120 | +3.6% | 2,700 |
| 2017/09/28 | 3,360 | 3,385 | 3,355 | 3,380 | +25 | +0.7% | 2,200 |
| 2017/09/27 | 3,350 | 3,365 | 3,305 | 3,355 | +2,699 | +411.4% | 1,600 |
| 2017/09/26 | 662 | 662 | 656 | 656 | -4 | -0.6% | 14,000 |
| 2017/09/25 | 651 | 660 | 651 | 660 | +11 | +1.7% | 8,000 |
| 2017/09/22 | 649 | 650 | 649 | 649 | +9 | +1.4% | 6,000 |
| 2017/09/21 | 649 | 649 | 640 | 640 | -9 | -1.4% | 3,000 |
| 2017/09/20 | 649 | 649 | 649 | 649 | ±0 | ±0% | 1,000 |
| 2017/09/19 | 656 | 660 | 649 | 649 | +2 | +0.3% | 8,000 |
| 2017/09/15 | 636 | 650 | 636 | 647 | +11 | +1.7% | 7,000 |
| 2017/09/14 | 636 | 636 | 632 | 636 | +4 | +0.6% | 4,000 |
| 2017/09/13 | 630 | 632 | 630 | 632 | +3 | +0.5% | 2,000 |
| 2017/09/12 | 629 | 629 | 629 | 629 | - | - | 2,000 |
| 2017/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/08 | 628 | 637 | 628 | 637 | +9 | +1.4% | 4,000 |
| 2017/09/07 | 630 | 630 | 628 | 628 | +1 | +0.2% | 4,000 |
| 2017/09/06 | 627 | 627 | 627 | 627 | -4 | -0.6% | 1,000 |
| 2017/09/05 | 630 | 632 | 630 | 631 | -7 | -1.1% | 4,000 |
| 2017/09/04 | 634 | 638 | 626 | 638 | +4 | +0.6% | 4,000 |
| 2017/09/01 | 625 | 634 | 625 | 634 | +9 | +1.4% | 3,000 |
| 2017/08/31 | 624 | 625 | 624 | 625 | -5 | -0.8% | 3,000 |
| 2017/08/30 | 630 | 630 | 629 | 630 | +8 | +1.3% | 5,000 |
1901～
1950
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 | 257,900円 | +4.5% | - | 0.78% | 70.61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 | 31,500円 | +3.1% | -35.3% | 1.27% | 34.96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 | 63,100円 | -2.6% | -15.6% | 2.38% | 6.68倍 | 0.46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 | 94,000円 | +3.3% | -79.9% | 1.60% | 467.66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
