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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,530 | 1,531 | 1,522 | 1,523 | -6 | -0.4% | 4,300 |
| 2024/03/01 | 1,528 | 1,531 | 1,528 | 1,529 | +1 | +0.1% | 3,100 |
| 2024/02/29 | 1,523 | 1,530 | 1,523 | 1,528 | ±0 | ±0% | 2,200 |
| 2024/02/28 | 1,521 | 1,530 | 1,520 | 1,528 | +7 | +0.5% | 3,100 |
| 2024/02/27 | 1,523 | 1,523 | 1,511 | 1,521 | -2 | -0.1% | 4,400 |
| 2024/02/26 | 1,520 | 1,524 | 1,510 | 1,523 | +8 | +0.5% | 3,600 |
| 2024/02/22 | 1,520 | 1,520 | 1,512 | 1,515 | +3 | +0.2% | 1,700 |
| 2024/02/21 | 1,513 | 1,517 | 1,512 | 1,512 | -1 | -0.1% | 2,300 |
| 2024/02/20 | 1,524 | 1,524 | 1,513 | 1,513 | -11 | -0.7% | 5,700 |
| 2024/02/19 | 1,525 | 1,533 | 1,515 | 1,524 | -1 | -0.1% | 2,500 |
| 2024/02/16 | 1,520 | 1,525 | 1,517 | 1,525 | +5 | +0.3% | 2,400 |
| 2024/02/15 | 1,525 | 1,535 | 1,520 | 1,520 | -6 | -0.4% | 5,500 |
| 2024/02/14 | 1,530 | 1,538 | 1,526 | 1,526 | -4 | -0.3% | 2,900 |
| 2024/02/13 | 1,530 | 1,540 | 1,525 | 1,530 | +2 | +0.1% | 5,000 |
| 2024/02/09 | 1,521 | 1,530 | 1,521 | 1,528 | +1 | +0.1% | 2,600 |
| 2024/02/08 | 1,525 | 1,527 | 1,520 | 1,527 | +4 | +0.3% | 3,800 |
| 2024/02/07 | 1,514 | 1,524 | 1,514 | 1,523 | +8 | +0.5% | 3,300 |
| 2024/02/06 | 1,515 | 1,518 | 1,514 | 1,515 | -3 | -0.2% | 1,500 |
| 2024/02/05 | 1,514 | 1,518 | 1,510 | 1,518 | +4 | +0.3% | 3,300 |
| 2024/02/02 | 1,513 | 1,514 | 1,513 | 1,514 | -1 | -0.1% | 1,100 |
| 2024/02/01 | 1,518 | 1,518 | 1,512 | 1,515 | ±0 | ±0% | 1,500 |
| 2024/01/31 | 1,518 | 1,518 | 1,505 | 1,515 | +1 | +0.1% | 2,900 |
| 2024/01/30 | 1,510 | 1,514 | 1,508 | 1,514 | +4 | +0.3% | 2,000 |
| 2024/01/29 | 1,505 | 1,510 | 1,505 | 1,510 | +4 | +0.3% | 2,000 |
| 2024/01/26 | 1,508 | 1,508 | 1,505 | 1,506 | -4 | -0.3% | 800 |
| 2024/01/25 | 1,505 | 1,511 | 1,505 | 1,510 | +8 | +0.5% | 1,300 |
| 2024/01/24 | 1,501 | 1,506 | 1,501 | 1,502 | +1 | +0.1% | 1,500 |
| 2024/01/23 | 1,500 | 1,505 | 1,499 | 1,501 | +4 | +0.3% | 2,000 |
| 2024/01/22 | 1,500 | 1,501 | 1,492 | 1,497 | ±0 | ±0% | 3,800 |
| 2024/01/19 | 1,495 | 1,500 | 1,495 | 1,497 | +2 | +0.1% | 2,200 |
| 2024/01/18 | 1,497 | 1,501 | 1,495 | 1,495 | ±0 | ±0% | 2,600 |
| 2024/01/17 | 1,498 | 1,498 | 1,492 | 1,495 | +4 | +0.3% | 2,800 |
| 2024/01/16 | 1,490 | 1,496 | 1,490 | 1,491 | +4 | +0.3% | 2,700 |
| 2024/01/15 | 1,489 | 1,493 | 1,485 | 1,487 | -2 | -0.1% | 3,400 |
| 2024/01/12 | 1,497 | 1,498 | 1,489 | 1,489 | -3 | -0.2% | 3,000 |
| 2024/01/11 | 1,495 | 1,496 | 1,490 | 1,492 | -2 | -0.1% | 2,800 |
| 2024/01/10 | 1,493 | 1,498 | 1,491 | 1,494 | +3 | +0.2% | 4,400 |
| 2024/01/09 | 1,490 | 1,498 | 1,488 | 1,491 | +4 | +0.3% | 3,800 |
| 2024/01/05 | 1,484 | 1,489 | 1,480 | 1,487 | +4 | +0.3% | 3,800 |
| 2024/01/04 | 1,475 | 1,483 | 1,471 | 1,483 | +7 | +0.5% | 4,000 |
| 2023/12/29 | 1,474 | 1,476 | 1,473 | 1,476 | +4 | +0.3% | 2,500 |
| 2023/12/28 | 1,472 | 1,474 | 1,472 | 1,472 | ±0 | ±0% | 1,200 |
| 2023/12/27 | 1,475 | 1,475 | 1,471 | 1,472 | -1 | -0.1% | 3,000 |
| 2023/12/26 | 1,474 | 1,474 | 1,470 | 1,473 | +2 | +0.1% | 2,600 |
| 2023/12/25 | 1,471 | 1,474 | 1,470 | 1,471 | -2 | -0.1% | 4,400 |
| 2023/12/22 | 1,470 | 1,474 | 1,470 | 1,473 | +2 | +0.1% | 1,400 |
| 2023/12/21 | 1,471 | 1,475 | 1,471 | 1,471 | ±0 | ±0% | 3,100 |
| 2023/12/20 | 1,473 | 1,474 | 1,471 | 1,471 | -1 | -0.1% | 3,200 |
| 2023/12/19 | 1,472 | 1,472 | 1,471 | 1,472 | ±0 | ±0% | 1,200 |
| 2023/12/18 | 1,474 | 1,474 | 1,470 | 1,472 | -2 | -0.1% | 4,200 |
51～
100
件表示中 / 3457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 | 146,600円 | +3.2% | - | 0.00% | 122.27倍 | 2.07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 | 99,700円 | +4.6% | +7.4% | 1.50% | 19.30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 | 238,000円 | +2.9% | +3.8% | - | - | - |
|
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 | 52,800円 | -1.6% | -21.1% | 2.84% | 7.84倍 | 0.71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 |
| ヒガシマル | 100,600円 | +3.5% | +370.9% | - | - | - |
|
養殖用クルマエビ飼料や養魚用飼料主力。麺業主体の食品は買収事業で商品、販路とも多面展開 |
市場注目の銘柄
チャート関連のコラム
