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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 1,636 | 1,648 | 1,633 | 1,634 | -16 | -1% | 1,300 |
| 2022/07/29 | 1,631 | 1,651 | 1,631 | 1,650 | +19 | +1.2% | 800 |
| 2022/07/28 | 1,651 | 1,651 | 1,631 | 1,631 | -6 | -0.4% | 1,800 |
| 2022/07/27 | 1,654 | 1,654 | 1,631 | 1,637 | +5 | +0.3% | 3,600 |
| 2022/07/26 | 1,653 | 1,654 | 1,632 | 1,632 | -20 | -1.2% | 5,300 |
| 2022/07/25 | 1,648 | 1,652 | 1,648 | 1,652 | +4 | +0.2% | 700 |
| 2022/07/22 | 1,650 | 1,650 | 1,646 | 1,648 | +2 | +0.1% | 1,300 |
| 2022/07/21 | 1,650 | 1,650 | 1,646 | 1,646 | -2 | -0.1% | 1,100 |
| 2022/07/20 | 1,652 | 1,654 | 1,648 | 1,648 | -2 | -0.1% | 2,300 |
| 2022/07/19 | 1,650 | 1,650 | 1,649 | 1,650 | ±0 | ±0% | 600 |
| 2022/07/15 | 1,651 | 1,651 | 1,650 | 1,650 | -1 | -0.1% | 1,000 |
| 2022/07/14 | 1,652 | 1,652 | 1,650 | 1,651 | -1 | -0.1% | 1,500 |
| 2022/07/13 | 1,650 | 1,652 | 1,648 | 1,652 | ±0 | ±0% | 1,200 |
| 2022/07/12 | 1,652 | 1,652 | 1,650 | 1,652 | ±0 | ±0% | 1,700 |
| 2022/07/11 | 1,652 | 1,655 | 1,650 | 1,652 | -1 | -0.1% | 1,900 |
| 2022/07/08 | 1,651 | 1,656 | 1,651 | 1,653 | +1 | +0.1% | 2,000 |
| 2022/07/07 | 1,652 | 1,652 | 1,652 | 1,652 | -3 | -0.2% | 300 |
| 2022/07/06 | 1,653 | 1,677 | 1,652 | 1,655 | -23 | -1.4% | 1,200 |
| 2022/07/05 | 1,660 | 1,678 | 1,660 | 1,678 | +18 | +1.1% | 900 |
| 2022/07/04 | 1,662 | 1,662 | 1,651 | 1,660 | ±0 | ±0% | 1,900 |
| 2022/07/01 | 1,660 | 1,662 | 1,655 | 1,660 | ±0 | ±0% | 3,100 |
| 2022/06/30 | 1,675 | 1,675 | 1,660 | 1,660 | -15 | -0.9% | 2,000 |
| 2022/06/29 | 1,671 | 1,694 | 1,668 | 1,675 | +5 | +0.3% | 3,100 |
| 2022/06/28 | 1,658 | 1,670 | 1,651 | 1,670 | +10 | +0.6% | 2,600 |
| 2022/06/27 | 1,660 | 1,660 | 1,658 | 1,660 | -10 | -0.6% | 1,500 |
| 2022/06/24 | 1,680 | 1,680 | 1,658 | 1,670 | -14 | -0.8% | 2,500 |
| 2022/06/23 | 1,695 | 1,695 | 1,660 | 1,684 | -11 | -0.6% | 800 |
| 2022/06/22 | 1,660 | 1,695 | 1,657 | 1,695 | +35 | +2.1% | 700 |
| 2022/06/21 | 1,660 | 1,664 | 1,660 | 1,660 | -1 | -0.1% | 1,700 |
| 2022/06/20 | 1,666 | 1,695 | 1,661 | 1,661 | -5 | -0.3% | 2,100 |
| 2022/06/17 | 1,696 | 1,696 | 1,666 | 1,666 | -34 | -2% | 2,600 |
| 2022/06/16 | 1,701 | 1,705 | 1,700 | 1,700 | -5 | -0.3% | 500 |
| 2022/06/15 | 1,710 | 1,710 | 1,700 | 1,705 | -10 | -0.6% | 900 |
| 2022/06/14 | 1,701 | 1,715 | 1,699 | 1,715 | ±0 | ±0% | 3,100 |
| 2022/06/13 | 1,711 | 1,715 | 1,707 | 1,715 | -7 | -0.4% | 1,700 |
| 2022/06/10 | 1,720 | 1,725 | 1,720 | 1,722 | +2 | +0.1% | 400 |
| 2022/06/09 | 1,720 | 1,726 | 1,718 | 1,720 | -8 | -0.5% | 2,500 |
| 2022/06/08 | 1,720 | 1,730 | 1,720 | 1,728 | -12 | -0.7% | 1,000 |
| 2022/06/07 | 1,721 | 1,740 | 1,711 | 1,740 | +19 | +1.1% | 1,800 |
| 2022/06/06 | 1,719 | 1,721 | 1,715 | 1,721 | -13 | -0.7% | 3,300 |
| 2022/06/03 | 1,736 | 1,738 | 1,734 | 1,734 | -5 | -0.3% | 1,300 |
| 2022/06/02 | 1,755 | 1,765 | 1,739 | 1,739 | -32 | -1.8% | 1,700 |
| 2022/06/01 | 1,740 | 1,771 | 1,740 | 1,771 | +23 | +1.3% | 700 |
| 2022/05/31 | 1,751 | 1,756 | 1,742 | 1,748 | -6 | -0.3% | 3,200 |
| 2022/05/30 | 1,767 | 1,767 | 1,754 | 1,754 | -3 | -0.2% | 1,900 |
| 2022/05/27 | 1,762 | 1,762 | 1,757 | 1,757 | -7 | -0.4% | 1,500 |
| 2022/05/26 | 1,763 | 1,769 | 1,763 | 1,764 | -8 | -0.5% | 1,100 |
| 2022/05/25 | 1,784 | 1,784 | 1,772 | 1,772 | -12 | -0.7% | 2,200 |
| 2022/05/24 | 1,800 | 1,800 | 1,784 | 1,784 | -13 | -0.7% | 2,200 |
| 2022/05/23 | 1,805 | 1,805 | 1,796 | 1,797 | -8 | -0.4% | 2,600 |
751～
800
件表示中 / 3768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 | 108,900円 | - | - | 0.00% | - | 1.97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 | 43,400円 | -5.9% | -81.4% | 2.76% | 64.39倍 | 0.63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 |
| セイヒョー | 230,500円 | +2.6% | +1.6% | 0.78% | 29.41倍 | 2.32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% | - | - | - |
|
- |
| 篠崎屋 | 11,900円 | +9.4% | - | 0.00% | 21.60倍 | 1.60倍 |
|
「三代目茂蔵」名で大豆加工品を中心に企画、販売。小売りに特化し関東圏に出店。独自品強化中 |
市場注目の銘柄
チャート関連のコラム
