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 |
|---|---|---|---|---|---|---|---|
| 2021/10/29 | 1,900 | 1,900 | 1,896 | 1,896 | -7 | -0.4% | 400 |
| 2021/10/28 | 1,900 | 1,903 | 1,900 | 1,903 | -1 | -0.1% | 400 |
| 2021/10/27 | 1,900 | 1,904 | 1,897 | 1,904 | +2 | +0.1% | 1,600 |
| 2021/10/26 | 1,897 | 1,902 | 1,897 | 1,902 | +2 | +0.1% | 1,600 |
| 2021/10/25 | 1,895 | 1,900 | 1,895 | 1,900 | ±0 | ±0% | 700 |
| 2021/10/22 | 1,895 | 1,900 | 1,895 | 1,900 | +2 | +0.1% | 500 |
| 2021/10/21 | 1,894 | 1,898 | 1,894 | 1,898 | -2 | -0.1% | 400 |
| 2021/10/20 | 1,900 | 1,900 | 1,892 | 1,900 | ±0 | ±0% | 1,300 |
| 2021/10/19 | 1,899 | 1,900 | 1,897 | 1,900 | ±0 | ±0% | 400 |
| 2021/10/18 | 1,907 | 1,908 | 1,900 | 1,900 | -8 | -0.4% | 2,400 |
| 2021/10/15 | 1,907 | 1,908 | 1,907 | 1,908 | +1 | +0.1% | 700 |
| 2021/10/14 | 1,904 | 1,907 | 1,901 | 1,907 | +4 | +0.2% | 1,500 |
| 2021/10/13 | 1,905 | 1,906 | 1,903 | 1,903 | -2 | -0.1% | 1,000 |
| 2021/10/12 | 1,905 | 1,909 | 1,904 | 1,905 | -4 | -0.2% | 600 |
| 2021/10/11 | 1,909 | 1,909 | 1,901 | 1,909 | ±0 | ±0% | 700 |
| 2021/10/08 | 1,905 | 1,909 | 1,904 | 1,909 | +4 | +0.2% | 1,800 |
| 2021/10/07 | 1,908 | 1,908 | 1,905 | 1,905 | -1 | -0.1% | 500 |
| 2021/10/06 | 1,906 | 1,906 | 1,906 | 1,906 | +1 | +0.1% | 800 |
| 2021/10/05 | 1,904 | 1,907 | 1,899 | 1,905 | +2 | +0.1% | 2,000 |
| 2021/10/04 | 1,911 | 1,911 | 1,903 | 1,903 | -27 | -1.4% | 900 |
| 2021/10/01 | 1,930 | 1,930 | 1,930 | 1,930 | +1 | +0.1% | 300 |
| 2021/09/30 | 1,903 | 1,929 | 1,903 | 1,929 | +27 | +1.4% | 600 |
| 2021/09/29 | 1,941 | 1,941 | 1,900 | 1,902 | +1 | +0.1% | 800 |
| 2021/09/28 | 1,902 | 1,902 | 1,901 | 1,901 | -1 | -0.1% | 500 |
| 2021/09/27 | 1,908 | 1,908 | 1,902 | 1,902 | -6 | -0.3% | 2,500 |
| 2021/09/24 | 1,909 | 1,909 | 1,908 | 1,908 | - | - | 300 |
| 2021/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/21 | 1,910 | 1,910 | 1,906 | 1,906 | +1 | +0.1% | 900 |
| 2021/09/17 | 1,909 | 1,909 | 1,905 | 1,905 | ±0 | ±0% | 400 |
| 2021/09/16 | 1,906 | 1,906 | 1,905 | 1,905 | -5 | -0.3% | 500 |
| 2021/09/15 | 1,910 | 1,910 | 1,906 | 1,910 | ±0 | ±0% | 800 |
| 2021/09/14 | 1,907 | 1,910 | 1,907 | 1,910 | ±0 | ±0% | 900 |
| 2021/09/13 | 1,908 | 1,910 | 1,908 | 1,910 | +7 | +0.4% | 800 |
| 2021/09/10 | 1,909 | 1,909 | 1,903 | 1,903 | -6 | -0.3% | 400 |
| 2021/09/09 | 1,903 | 1,910 | 1,902 | 1,909 | +7 | +0.4% | 800 |
| 2021/09/08 | 1,907 | 1,907 | 1,901 | 1,902 | -5 | -0.3% | 1,900 |
| 2021/09/07 | 1,910 | 1,910 | 1,907 | 1,907 | -3 | -0.2% | 900 |
| 2021/09/06 | 1,910 | 1,912 | 1,910 | 1,910 | +1 | +0.1% | 1,600 |
| 2021/09/03 | 1,910 | 1,910 | 1,909 | 1,909 | +1 | +0.1% | 400 |
| 2021/09/02 | 1,902 | 1,908 | 1,902 | 1,908 | +7 | +0.4% | 500 |
| 2021/09/01 | 1,901 | 1,901 | 1,901 | 1,901 | -9 | -0.5% | 200 |
| 2021/08/31 | 1,910 | 1,910 | 1,900 | 1,910 | ±0 | ±0% | 800 |
| 2021/08/30 | 1,910 | 1,910 | 1,910 | 1,910 | +1 | +0.1% | 100 |
| 2021/08/27 | 1,909 | 1,909 | 1,909 | 1,909 | +4 | +0.2% | 600 |
| 2021/08/26 | 1,900 | 1,905 | 1,900 | 1,905 | +5 | +0.3% | 200 |
| 2021/08/25 | 1,898 | 1,900 | 1,898 | 1,900 | - | - | 300 |
| 2021/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/23 | 1,899 | 1,909 | 1,899 | 1,909 | +9 | +0.5% | 500 |
| 2021/08/20 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 900 |
| 2021/08/19 | 1,908 | 1,908 | 1,900 | 1,900 | -1 | -0.1% | 500 |
851～
900
件表示中 / 3685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 | 102,700円 | 0.0% | - | 0.00% | - | 1.66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 |
| セイヒョー | 247,900円 | +2.6% | +1.6% | 0.73% | 31.44倍 | 2.48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 |
| デルソーレ | 42,000円 | -15.1% | -62.1% | 3.57% | - | 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
