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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,507 | 1,512 | 1,503 | 1,512 | +10 | +0.7% | 1,100 |
| 2022/11/09 | 1,510 | 1,510 | 1,502 | 1,502 | -8 | -0.5% | 600 |
| 2022/11/08 | 1,505 | 1,518 | 1,504 | 1,510 | +5 | +0.3% | 1,800 |
| 2022/11/07 | 1,510 | 1,510 | 1,505 | 1,505 | -14 | -0.9% | 900 |
| 2022/11/04 | 1,520 | 1,520 | 1,519 | 1,519 | +13 | +0.9% | 400 |
| 2022/11/02 | 1,505 | 1,506 | 1,505 | 1,506 | +1 | +0.1% | 400 |
| 2022/11/01 | 1,506 | 1,517 | 1,505 | 1,505 | -1 | -0.1% | 1,100 |
| 2022/10/31 | 1,505 | 1,506 | 1,505 | 1,506 | +1 | +0.1% | 700 |
| 2022/10/28 | 1,493 | 1,505 | 1,493 | 1,505 | +5 | +0.3% | 600 |
| 2022/10/27 | 1,505 | 1,505 | 1,500 | 1,500 | -5 | -0.3% | 500 |
| 2022/10/26 | 1,500 | 1,505 | 1,500 | 1,505 | ±0 | ±0% | 700 |
| 2022/10/25 | 1,505 | 1,505 | 1,505 | 1,505 | +10 | +0.7% | 300 |
| 2022/10/24 | 1,505 | 1,519 | 1,495 | 1,495 | -10 | -0.7% | 2,100 |
| 2022/10/21 | 1,517 | 1,517 | 1,505 | 1,505 | -5 | -0.3% | 800 |
| 2022/10/20 | 1,524 | 1,525 | 1,510 | 1,510 | -12 | -0.8% | 1,500 |
| 2022/10/19 | 1,500 | 1,522 | 1,495 | 1,522 | +21 | +1.4% | 900 |
| 2022/10/18 | 1,512 | 1,512 | 1,495 | 1,501 | +8 | +0.5% | 500 |
| 2022/10/17 | 1,510 | 1,516 | 1,493 | 1,493 | -15 | -1% | 900 |
| 2022/10/14 | 1,509 | 1,509 | 1,507 | 1,508 | +3 | +0.2% | 1,000 |
| 2022/10/13 | 1,533 | 1,533 | 1,505 | 1,505 | +5 | +0.3% | 400 |
| 2022/10/12 | 1,500 | 1,500 | 1,500 | 1,500 | -20 | -1.3% | 300 |
| 2022/10/11 | 1,465 | 1,533 | 1,465 | 1,520 | +55 | +3.8% | 4,000 |
| 2022/10/07 | 1,460 | 1,465 | 1,460 | 1,465 | +5 | +0.3% | 1,800 |
| 2022/10/06 | 1,465 | 1,465 | 1,459 | 1,460 | -5 | -0.3% | 2,200 |
| 2022/10/05 | 1,467 | 1,470 | 1,465 | 1,465 | +3 | +0.2% | 900 |
| 2022/10/04 | 1,463 | 1,468 | 1,461 | 1,462 | -1 | -0.1% | 3,000 |
| 2022/10/03 | 1,472 | 1,475 | 1,463 | 1,463 | -14 | -0.9% | 2,900 |
| 2022/09/30 | 1,485 | 1,486 | 1,477 | 1,477 | -10 | -0.7% | 700 |
| 2022/09/29 | 1,479 | 1,509 | 1,479 | 1,487 | +18 | +1.2% | 2,000 |
| 2022/09/28 | 1,506 | 1,506 | 1,461 | 1,469 | -43 | -2.8% | 3,800 |
| 2022/09/27 | 1,520 | 1,521 | 1,512 | 1,512 | -8 | -0.5% | 1,000 |
| 2022/09/26 | 1,529 | 1,530 | 1,510 | 1,520 | -15 | -1% | 4,000 |
| 2022/09/22 | 1,532 | 1,535 | 1,530 | 1,535 | -15 | -1% | 2,800 |
| 2022/09/21 | 1,555 | 1,555 | 1,540 | 1,550 | -9 | -0.6% | 4,000 |
| 2022/09/20 | 1,566 | 1,566 | 1,559 | 1,559 | -7 | -0.4% | 3,200 |
| 2022/09/16 | 1,566 | 1,566 | 1,565 | 1,566 | ±0 | ±0% | 800 |
| 2022/09/15 | 1,575 | 1,578 | 1,566 | 1,566 | -3 | -0.2% | 2,000 |
| 2022/09/14 | 1,569 | 1,571 | 1,569 | 1,569 | -9 | -0.6% | 2,000 |
| 2022/09/13 | 1,580 | 1,580 | 1,570 | 1,578 | -10 | -0.6% | 2,300 |
| 2022/09/12 | 1,590 | 1,590 | 1,584 | 1,588 | -2 | -0.1% | 2,300 |
| 2022/09/09 | 1,595 | 1,595 | 1,590 | 1,590 | -5 | -0.3% | 1,600 |
| 2022/09/08 | 1,608 | 1,609 | 1,595 | 1,595 | -13 | -0.8% | 5,300 |
| 2022/09/07 | 1,612 | 1,612 | 1,605 | 1,608 | -4 | -0.2% | 2,500 |
| 2022/09/06 | 1,618 | 1,618 | 1,612 | 1,612 | -8 | -0.5% | 700 |
| 2022/09/05 | 1,623 | 1,623 | 1,620 | 1,620 | -1 | -0.1% | 2,400 |
| 2022/09/02 | 1,622 | 1,627 | 1,621 | 1,621 | -4 | -0.2% | 1,600 |
| 2022/09/01 | 1,622 | 1,625 | 1,621 | 1,625 | +2 | +0.1% | 1,700 |
| 2022/08/31 | 1,622 | 1,625 | 1,622 | 1,623 | -2 | -0.1% | 1,400 |
| 2022/08/30 | 1,623 | 1,625 | 1,621 | 1,625 | +2 | +0.1% | 3,200 |
| 2022/08/29 | 1,632 | 1,632 | 1,622 | 1,623 | -9 | -0.6% | 3,000 |
501～
550
件表示中 / 3586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 | 98,000円 | 0.0% | - | 0.00% | - | 1.59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 |
| デルソーレ | 44,100円 | -1.6% | -21.1% | 3.40% | 6.54倍 | 0.56倍 |
|
冷凍・冷蔵ピザメーカー。生地に強み。「デルソーレ」ブランドを拡大。テイクアウトの外食も |
| 第一パン | 56,500円 | +5.1% | -12.5% | 0.00% | 2.44倍 | 0.48倍 |
|
菓子パン老舗中堅。看板商品は「ポケモンパン」、和菓子なども。１０年に豊田通商の傘下入り |
| セイヒョー | 182,300円 | +1.0% | +22.7% | 0.93% | 37.41倍 | 1.78倍 |
|
新潟市の製氷業から出発。現在は森永乳業向けＯＥＭ製品やオリジナルのアイスクリーム中心 |
| トップス | - | +0.8% | -57.6% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
