福留ハムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/30 | 1,467 | 1,469 | 1,466 | 1,469 | +1 | +0.1% | 2,400 |
| 2024/04/26 | 1,472 | 1,472 | 1,468 | 1,468 | -1 | -0.1% | 200 |
| 2024/04/25 | 1,470 | 1,473 | 1,469 | 1,469 | -3 | -0.2% | 1,500 |
| 2024/04/24 | 1,470 | 1,472 | 1,468 | 1,472 | +4 | +0.3% | 1,600 |
| 2024/04/23 | 1,474 | 1,474 | 1,468 | 1,468 | -3 | -0.2% | 2,100 |
| 2024/04/22 | 1,476 | 1,476 | 1,466 | 1,471 | -2 | -0.1% | 3,500 |
| 2024/04/19 | 1,470 | 1,473 | 1,467 | 1,473 | -1 | -0.1% | 2,800 |
| 2024/04/18 | 1,474 | 1,474 | 1,471 | 1,474 | ±0 | ±0% | 500 |
| 2024/04/17 | 1,471 | 1,474 | 1,469 | 1,474 | +3 | +0.2% | 3,000 |
| 2024/04/16 | 1,475 | 1,475 | 1,470 | 1,471 | -4 | -0.3% | 2,200 |
| 2024/04/15 | 1,472 | 1,475 | 1,470 | 1,475 | +4 | +0.3% | 2,100 |
| 2024/04/12 | 1,472 | 1,476 | 1,471 | 1,471 | -1 | -0.1% | 2,800 |
| 2024/04/11 | 1,475 | 1,475 | 1,472 | 1,472 | -1 | -0.1% | 1,000 |
| 2024/04/10 | 1,475 | 1,475 | 1,472 | 1,473 | -1 | -0.1% | 1,400 |
| 2024/04/09 | 1,473 | 1,476 | 1,472 | 1,474 | +1 | +0.1% | 2,600 |
| 2024/04/08 | 1,478 | 1,478 | 1,473 | 1,473 | -2 | -0.1% | 3,400 |
| 2024/04/05 | 1,476 | 1,477 | 1,475 | 1,475 | -3 | -0.2% | 2,900 |
| 2024/04/04 | 1,480 | 1,485 | 1,475 | 1,478 | -2 | -0.1% | 3,000 |
| 2024/04/03 | 1,476 | 1,480 | 1,476 | 1,480 | ±0 | ±0% | 2,000 |
| 2024/04/02 | 1,477 | 1,480 | 1,475 | 1,480 | +3 | +0.2% | 4,500 |
| 2024/04/01 | 1,488 | 1,490 | 1,475 | 1,477 | -16 | -1.1% | 8,200 |
| 2024/03/29 | 1,484 | 1,493 | 1,475 | 1,493 | +1 | +0.1% | 13,900 |
| 2024/03/28 | 1,478 | 1,498 | 1,467 | 1,492 | -66 | -4.2% | 39,200 |
| 2024/03/27 | 1,538 | 1,562 | 1,534 | 1,558 | +18 | +1.2% | 90,000 |
| 2024/03/26 | 1,530 | 1,540 | 1,530 | 1,540 | +2 | +0.1% | 19,900 |
| 2024/03/25 | 1,530 | 1,538 | 1,528 | 1,538 | +8 | +0.5% | 21,600 |
| 2024/03/22 | 1,532 | 1,535 | 1,528 | 1,530 | -2 | -0.1% | 10,000 |
| 2024/03/21 | 1,533 | 1,535 | 1,528 | 1,532 | +1 | +0.1% | 10,800 |
| 2024/03/19 | 1,525 | 1,531 | 1,523 | 1,531 | +6 | +0.4% | 5,700 |
| 2024/03/18 | 1,525 | 1,530 | 1,524 | 1,525 | -2 | -0.1% | 9,400 |
| 2024/03/15 | 1,527 | 1,528 | 1,525 | 1,527 | ±0 | ±0% | 3,800 |
| 2024/03/14 | 1,525 | 1,527 | 1,525 | 1,527 | +1 | +0.1% | 4,600 |
| 2024/03/13 | 1,527 | 1,528 | 1,525 | 1,526 | -1 | -0.1% | 3,400 |
| 2024/03/12 | 1,526 | 1,528 | 1,524 | 1,527 | -1 | -0.1% | 5,400 |
| 2024/03/11 | 1,528 | 1,529 | 1,525 | 1,528 | -1 | -0.1% | 4,300 |
| 2024/03/08 | 1,528 | 1,530 | 1,525 | 1,529 | +1 | +0.1% | 4,400 |
| 2024/03/07 | 1,524 | 1,529 | 1,524 | 1,528 | +1 | +0.1% | 3,800 |
| 2024/03/06 | 1,527 | 1,529 | 1,524 | 1,527 | ±0 | ±0% | 4,300 |
| 2024/03/05 | 1,530 | 1,531 | 1,523 | 1,527 | +4 | +0.3% | 4,400 |
| 2024/03/04 | 1,530 | 1,531 | 1,522 | 1,523 | -6 | -0.4% | 4,300 |
| 2024/03/01 | 1,528 | 1,531 | 1,528 | 1,529 | +1 | +0.1% | 3,100 |
| 2024/02/29 | 1,523 | 1,530 | 1,523 | 1,528 | ±0 | ±0% | 2,200 |
| 2024/02/28 | 1,521 | 1,530 | 1,520 | 1,528 | +7 | +0.5% | 3,100 |
| 2024/02/27 | 1,523 | 1,523 | 1,511 | 1,521 | -2 | -0.1% | 4,400 |
| 2024/02/26 | 1,520 | 1,524 | 1,510 | 1,523 | +8 | +0.5% | 3,600 |
| 2024/02/22 | 1,520 | 1,520 | 1,512 | 1,515 | +3 | +0.2% | 1,700 |
| 2024/02/21 | 1,513 | 1,517 | 1,512 | 1,512 | -1 | -0.1% | 2,300 |
| 2024/02/20 | 1,524 | 1,524 | 1,513 | 1,513 | -11 | -0.7% | 5,700 |
| 2024/02/19 | 1,525 | 1,533 | 1,515 | 1,524 | -1 | -0.1% | 2,500 |
| 2024/02/16 | 1,520 | 1,525 | 1,517 | 1,525 | +5 | +0.3% | 2,400 |
1～
50
件表示中 / 3446件
類似銘柄と比較する
現在ご覧いただいている「福留ハム」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 |
|---|---|---|---|---|---|---|---|---|
| 福留ハム | 146,900円 | +2.4% | - | 0.00% | 27.23倍 | 2.06倍 |
|
広島を地盤に西日本展開する中堅ハム・ソーセージメーカー。加工食品のほか食肉も手がける |
| 林兼産 | 58,300円 | +1.1% | +77.6% | 2.57% | 8.12倍 | 0.47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 |
| 大森屋 | 98,300円 | +4.6% | +7.4% | 1.53% | 19.02倍 | 0.43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 |
| 日糧パン | 233,000円 | +3.5% | +3.4% | 0.86% | 32.51倍 | 0.96倍 |
|
製パン中堅。道内中心の展開で高シェア。道内産原料にこだわり。山崎製パンの持分法適用会社 |
| ヒガシマル | 100,000円 | +10.3% | -32.7% | 0.90% | 219.30倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
