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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 1,864 | 1,873 | 1,863 | 1,871 | -2 | -0.1% | 13,000 |
| 2022/03/25 | 1,875 | 1,875 | 1,868 | 1,873 | ±0 | ±0% | 3,800 |
| 2022/03/24 | 1,868 | 1,873 | 1,868 | 1,873 | +5 | +0.3% | 2,100 |
| 2022/03/23 | 1,867 | 1,874 | 1,867 | 1,868 | +1 | +0.1% | 2,700 |
| 2022/03/22 | 1,874 | 1,874 | 1,865 | 1,867 | -2 | -0.1% | 4,600 |
| 2022/03/18 | 1,869 | 1,870 | 1,865 | 1,869 | ±0 | ±0% | 900 |
| 2022/03/17 | 1,864 | 1,869 | 1,864 | 1,869 | +5 | +0.3% | 2,100 |
| 2022/03/16 | 1,860 | 1,867 | 1,860 | 1,864 | ±0 | ±0% | 2,400 |
| 2022/03/15 | 1,865 | 1,865 | 1,864 | 1,864 | -1 | -0.1% | 500 |
| 2022/03/14 | 1,866 | 1,866 | 1,865 | 1,865 | -1 | -0.1% | 1,500 |
| 2022/03/11 | 1,863 | 1,866 | 1,856 | 1,866 | +4 | +0.2% | 900 |
| 2022/03/10 | 1,865 | 1,865 | 1,856 | 1,862 | -2 | -0.1% | 1,900 |
| 2022/03/09 | 1,854 | 1,864 | 1,854 | 1,864 | +10 | +0.5% | 600 |
| 2022/03/08 | 1,860 | 1,861 | 1,854 | 1,854 | -6 | -0.3% | 1,700 |
| 2022/03/07 | 1,865 | 1,865 | 1,860 | 1,860 | -6 | -0.3% | 2,000 |
| 2022/03/04 | 1,867 | 1,867 | 1,866 | 1,866 | -1 | -0.1% | 800 |
| 2022/03/03 | 1,859 | 1,867 | 1,859 | 1,867 | +7 | +0.4% | 1,000 |
| 2022/03/02 | 1,859 | 1,868 | 1,859 | 1,860 | -5 | -0.3% | 1,500 |
| 2022/03/01 | 1,863 | 1,865 | 1,863 | 1,865 | ±0 | ±0% | 1,300 |
| 2022/02/28 | 1,865 | 1,865 | 1,859 | 1,865 | ±0 | ±0% | 2,500 |
| 2022/02/25 | 1,865 | 1,865 | 1,860 | 1,865 | +7 | +0.4% | 900 |
| 2022/02/24 | 1,858 | 1,858 | 1,858 | 1,858 | -7 | -0.4% | 200 |
| 2022/02/22 | 1,860 | 1,865 | 1,860 | 1,865 | +5 | +0.3% | 1,000 |
| 2022/02/21 | 1,865 | 1,865 | 1,858 | 1,860 | -5 | -0.3% | 1,200 |
| 2022/02/18 | 1,865 | 1,866 | 1,865 | 1,865 | ±0 | ±0% | 900 |
| 2022/02/17 | 1,865 | 1,865 | 1,865 | 1,865 | ±0 | ±0% | 900 |
| 2022/02/16 | 1,865 | 1,865 | 1,865 | 1,865 | +3 | +0.2% | 400 |
| 2022/02/15 | 1,865 | 1,865 | 1,861 | 1,862 | -3 | -0.2% | 700 |
| 2022/02/14 | 1,864 | 1,865 | 1,864 | 1,865 | +1 | +0.1% | 600 |
| 2022/02/10 | 1,855 | 1,864 | 1,855 | 1,864 | ±0 | ±0% | 300 |
| 2022/02/09 | 1,853 | 1,864 | 1,853 | 1,864 | +11 | +0.6% | 500 |
| 2022/02/08 | 1,868 | 1,868 | 1,853 | 1,853 | -13 | -0.7% | 400 |
| 2022/02/07 | 1,864 | 1,866 | 1,864 | 1,866 | +2 | +0.1% | 800 |
| 2022/02/04 | 1,863 | 1,864 | 1,863 | 1,864 | +9 | +0.5% | 300 |
| 2022/02/03 | 1,851 | 1,855 | 1,850 | 1,855 | -7 | -0.4% | 500 |
| 2022/02/02 | 1,860 | 1,862 | 1,860 | 1,862 | - | - | 600 |
| 2022/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/31 | 1,857 | 1,860 | 1,857 | 1,860 | +18 | +1% | 700 |
| 2022/01/28 | 1,844 | 1,857 | 1,842 | 1,842 | -2 | -0.1% | 1,900 |
| 2022/01/27 | 1,860 | 1,860 | 1,844 | 1,844 | -7 | -0.4% | 500 |
| 2022/01/26 | 1,843 | 1,861 | 1,843 | 1,851 | -10 | -0.5% | 1,000 |
| 2022/01/25 | 1,859 | 1,861 | 1,850 | 1,861 | -4 | -0.2% | 600 |
| 2022/01/24 | 1,850 | 1,865 | 1,845 | 1,865 | - | - | 1,300 |
| 2022/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/20 | 1,859 | 1,860 | 1,850 | 1,850 | -4 | -0.2% | 1,100 |
| 2022/01/19 | 1,860 | 1,860 | 1,850 | 1,854 | +3 | +0.2% | 600 |
| 2022/01/18 | 1,851 | 1,851 | 1,851 | 1,851 | -12 | -0.6% | 300 |
| 2022/01/17 | 1,850 | 1,865 | 1,850 | 1,863 | +13 | +0.7% | 1,600 |
| 2022/01/14 | 1,850 | 1,851 | 1,850 | 1,850 | -2 | -0.1% | 600 |
| 2022/01/13 | 1,864 | 1,864 | 1,852 | 1,852 | -3 | -0.2% | 600 |
751～
800
件表示中 / 3683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 | 101,600円 | 0.0% | - | 0.00% | - | 1.65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 |
| 第一パン | 56,300円 | +7.1% | +5.4% | 0.00% | 8.66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 |
| デルソーレ | 41,900円 | -15.1% | -62.1% | 3.58% | - | 0.53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 |
| トップス | - | +0.8% | -57.6% | - | - | - |
|
- |
| 篠崎屋 | 8,500円 | - | - | 0.00% | - | 1.19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
