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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,433 | 1,439 | 1,433 | 1,435 | -3 | -0.2% | 4,800 |
| 2024/06/25 | 1,445 | 1,446 | 1,433 | 1,438 | -7 | -0.5% | 15,400 |
| 2024/06/24 | 1,451 | 1,451 | 1,445 | 1,445 | -6 | -0.4% | 11,800 |
| 2024/06/21 | 1,451 | 1,451 | 1,451 | 1,451 | -3 | -0.2% | 300 |
| 2024/06/20 | 1,450 | 1,454 | 1,450 | 1,454 | +3 | +0.2% | 2,300 |
| 2024/06/19 | 1,452 | 1,453 | 1,451 | 1,451 | -1 | -0.1% | 1,800 |
| 2024/06/18 | 1,453 | 1,455 | 1,452 | 1,452 | -1 | -0.1% | 1,100 |
| 2024/06/17 | 1,450 | 1,455 | 1,450 | 1,453 | ±0 | ±0% | 4,000 |
| 2024/06/14 | 1,451 | 1,453 | 1,450 | 1,453 | +2 | +0.1% | 2,200 |
| 2024/06/13 | 1,453 | 1,454 | 1,450 | 1,451 | +1 | +0.1% | 2,000 |
| 2024/06/12 | 1,450 | 1,452 | 1,450 | 1,450 | ±0 | ±0% | 1,900 |
| 2024/06/11 | 1,455 | 1,455 | 1,450 | 1,450 | -3 | -0.2% | 1,800 |
| 2024/06/10 | 1,450 | 1,453 | 1,450 | 1,453 | +1 | +0.1% | 6,500 |
| 2024/06/07 | 1,451 | 1,452 | 1,451 | 1,452 | -1 | -0.1% | 800 |
| 2024/06/06 | 1,450 | 1,453 | 1,450 | 1,453 | +1 | +0.1% | 1,400 |
| 2024/06/05 | 1,454 | 1,454 | 1,451 | 1,452 | -2 | -0.1% | 1,300 |
| 2024/06/04 | 1,452 | 1,454 | 1,451 | 1,454 | +2 | +0.1% | 1,100 |
| 2024/06/03 | 1,451 | 1,455 | 1,450 | 1,452 | +1 | +0.1% | 3,600 |
| 2024/05/31 | 1,451 | 1,453 | 1,451 | 1,451 | -4 | -0.3% | 2,200 |
| 2024/05/30 | 1,453 | 1,455 | 1,451 | 1,455 | +2 | +0.1% | 2,700 |
| 2024/05/29 | 1,452 | 1,455 | 1,451 | 1,453 | +1 | +0.1% | 1,600 |
| 2024/05/28 | 1,456 | 1,459 | 1,452 | 1,452 | -4 | -0.3% | 3,800 |
| 2024/05/27 | 1,459 | 1,459 | 1,455 | 1,456 | -4 | -0.3% | 3,800 |
| 2024/05/24 | 1,463 | 1,464 | 1,460 | 1,460 | -3 | -0.2% | 1,200 |
| 2024/05/23 | 1,459 | 1,463 | 1,459 | 1,463 | +3 | +0.2% | 1,300 |
| 2024/05/22 | 1,463 | 1,463 | 1,460 | 1,460 | -3 | -0.2% | 8,300 |
| 2024/05/21 | 1,462 | 1,465 | 1,461 | 1,463 | +1 | +0.1% | 2,400 |
| 2024/05/20 | 1,465 | 1,465 | 1,462 | 1,462 | -4 | -0.3% | 6,500 |
| 2024/05/17 | 1,469 | 1,470 | 1,466 | 1,466 | -4 | -0.3% | 3,200 |
| 2024/05/16 | 1,468 | 1,470 | 1,468 | 1,470 | +2 | +0.1% | 700 |
| 2024/05/15 | 1,466 | 1,468 | 1,465 | 1,468 | +1 | +0.1% | 2,200 |
| 2024/05/14 | 1,471 | 1,471 | 1,467 | 1,467 | ±0 | ±0% | 1,000 |
| 2024/05/13 | 1,469 | 1,473 | 1,465 | 1,467 | -3 | -0.2% | 3,200 |
| 2024/05/10 | 1,466 | 1,471 | 1,466 | 1,470 | +4 | +0.3% | 1,000 |
| 2024/05/09 | 1,469 | 1,472 | 1,466 | 1,466 | -3 | -0.2% | 1,900 |
| 2024/05/08 | 1,465 | 1,469 | 1,465 | 1,469 | +1 | +0.1% | 1,000 |
| 2024/05/07 | 1,466 | 1,468 | 1,466 | 1,468 | ±0 | ±0% | 2,300 |
| 2024/05/02 | 1,469 | 1,469 | 1,466 | 1,468 | -1 | -0.1% | 900 |
| 2024/05/01 | 1,466 | 1,469 | 1,466 | 1,469 | ±0 | ±0% | 1,600 |
| 2024/04/30 | 1,467 | 1,469 | 1,466 | 1,469 | +1 | +0.1% | 2,400 |
| 2024/04/26 | 1,472 | 1,472 | 1,468 | 1,468 | -1 | -0.1% | 200 |
| 2024/04/25 | 1,470 | 1,473 | 1,469 | 1,469 | -3 | -0.2% | 1,500 |
| 2024/04/24 | 1,470 | 1,472 | 1,468 | 1,472 | +4 | +0.3% | 1,600 |
| 2024/04/23 | 1,474 | 1,474 | 1,468 | 1,468 | -3 | -0.2% | 2,100 |
| 2024/04/22 | 1,476 | 1,476 | 1,466 | 1,471 | -2 | -0.1% | 3,500 |
| 2024/04/19 | 1,470 | 1,473 | 1,467 | 1,473 | -1 | -0.1% | 2,800 |
| 2024/04/18 | 1,474 | 1,474 | 1,471 | 1,474 | ±0 | ±0% | 500 |
| 2024/04/17 | 1,471 | 1,474 | 1,469 | 1,474 | +3 | +0.2% | 3,000 |
| 2024/04/16 | 1,475 | 1,475 | 1,470 | 1,471 | -4 | -0.3% | 2,200 |
| 2024/04/15 | 1,472 | 1,475 | 1,470 | 1,475 | +4 | +0.3% | 2,100 |
101～
150
件表示中 / 3585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 | 98,300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 | 44,000円 | -1.6% | -21.1% | 3.41% | 6.53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 | 56,700円 | +5.1% | -12.5% | 0.00% | 2.45倍 | 0.49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 | 181,400円 | +1.0% | +22.7% | 0.94% | 37.23倍 | 1.77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
