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 |
|---|---|---|---|---|---|---|---|
| 2010/08/16 | 336 | 336 | 335 | 335 | -1 | -0.3% | 8,000 |
| 2010/08/13 | 325 | 336 | 325 | 336 | - | - | 5,000 |
| 2010/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/11 | 321 | 321 | 321 | 321 | -4 | -1.2% | 1,000 |
| 2010/08/10 | 325 | 325 | 325 | 325 | +3 | +0.9% | 1,000 |
| 2010/08/09 | 322 | 322 | 322 | 322 | - | - | 1,000 |
| 2010/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/05 | 325 | 325 | 325 | 325 | ±0 | ±0% | 1,000 |
| 2010/08/04 | 325 | 325 | 325 | 325 | - | - | 2,000 |
| 2010/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/02 | 322 | 322 | 322 | 322 | ±0 | ±0% | 1,000 |
| 2010/07/30 | 321 | 322 | 321 | 322 | - | - | 2,000 |
| 2010/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/27 | 316 | 320 | 316 | 320 | - | - | 3,000 |
| 2010/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/20 | 340 | 340 | 340 | 340 | -32 | -8.6% | 1,000 |
| 2010/07/16 | 380 | 380 | 372 | 372 | +7 | +1.9% | 5,000 |
| 2010/07/15 | 365 | 365 | 365 | 365 | ±0 | ±0% | 2,000 |
| 2010/07/14 | 365 | 365 | 365 | 365 | -15 | -3.9% | 1,000 |
| 2010/07/13 | 380 | 380 | 380 | 380 | ±0 | ±0% | 2,000 |
| 2010/07/12 | 380 | 380 | 380 | 380 | +15 | +4.1% | 2,000 |
| 2010/07/09 | 365 | 365 | 365 | 365 | +17 | +4.9% | 4,000 |
| 2010/07/08 | 360 | 360 | 348 | 348 | - | - | 2,000 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 347 | 347 | 347 | 347 | - | - | 1,000 |
| 2010/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/02 | 331 | 347 | 331 | 347 | +16 | +4.8% | 4,000 |
| 2010/07/01 | 338 | 338 | 331 | 331 | - | - | 2,000 |
| 2010/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/28 | 368 | 368 | 368 | 368 | - | - | 1,000 |
| 2010/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/23 | 368 | 368 | 368 | 368 | - | - | 1,000 |
| 2010/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/21 | 369 | 369 | 368 | 368 | ±0 | ±0% | 2,000 |
| 2010/06/18 | 368 | 368 | 368 | 368 | ±0 | ±0% | 1,000 |
| 2010/06/17 | 368 | 368 | 368 | 368 | +8 | +2.2% | 1,000 |
| 2010/06/16 | 335 | 360 | 335 | 360 | +25 | +7.5% | 2,000 |
| 2010/06/15 | 335 | 335 | 335 | 335 | ±0 | ±0% | 6,000 |
| 2010/06/14 | 330 | 335 | 330 | 335 | +15 | +4.7% | 2,000 |
| 2010/06/11 | 320 | 320 | 320 | 320 | - | - | 1,000 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/08 | 325 | 325 | 320 | 320 | - | - | 2,000 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
3601～
3650
件表示中 / 3693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 | 255,300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 | 30,400円 | -5.5% | -56.3% | 1.97% | 18.36倍 | 0.30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 | +3.9% | -71.6% | 1.29% | 64.66倍 | 1.53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 | 103,300円 | +3.5% | +370.9% | 1.16% | 36.16倍 | 0.78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 | 93,500円 | +5.8% | +6.2% | 1.60% | 25.93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
