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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 1,465 | 1,465 | 1,462 | 1,462 | -4 | -0.3% | 6,500 |
| 2024/05/17 | 1,469 | 1,470 | 1,466 | 1,466 | -4 | -0.3% | 3,200 |
| 2024/05/16 | 1,468 | 1,470 | 1,468 | 1,470 | +2 | +0.1% | 700 |
| 2024/05/15 | 1,466 | 1,468 | 1,465 | 1,468 | +1 | +0.1% | 2,200 |
| 2024/05/14 | 1,471 | 1,471 | 1,467 | 1,467 | ±0 | ±0% | 1,000 |
| 2024/05/13 | 1,469 | 1,473 | 1,465 | 1,467 | -3 | -0.2% | 3,200 |
| 2024/05/10 | 1,466 | 1,471 | 1,466 | 1,470 | +4 | +0.3% | 1,000 |
| 2024/05/09 | 1,469 | 1,472 | 1,466 | 1,466 | -3 | -0.2% | 1,900 |
| 2024/05/08 | 1,465 | 1,469 | 1,465 | 1,469 | +1 | +0.1% | 1,000 |
| 2024/05/07 | 1,466 | 1,468 | 1,466 | 1,468 | ±0 | ±0% | 2,300 |
| 2024/05/02 | 1,469 | 1,469 | 1,466 | 1,468 | -1 | -0.1% | 900 |
| 2024/05/01 | 1,466 | 1,469 | 1,466 | 1,469 | ±0 | ±0% | 1,600 |
| 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 |
1～
50
件表示中 / 3458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 | 146,500円 | +3.2% | - | 0.00% | 122.18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 |
| 大森屋 | 99,600円 | +4.6% | +7.4% | 1.51% | 19.27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 | 237,700円 | +2.9% | +3.8% | 0.63% | 27.64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 |
| デルソーレ | 54,100円 | -1.6% | -21.1% | 2.77% | 8.03倍 | 0.73倍 |
|
冷凍・冷蔵ピザメーカー。ドミノピザと提携。「デルソーレ」ブランドを積極拡大。外食も併営 |
| 林兼産 | 53,100円 | -2.9% | -1.4% | 2.82% | 7.05倍 | 0.41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 |
市場注目の銘柄
チャート関連のコラム
