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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,356 | 1,357 | 1,345 | 1,345 | -7 | -0.5% | 2,900 |
| 2024/08/20 | 1,357 | 1,357 | 1,352 | 1,352 | ±0 | ±0% | 2,600 |
| 2024/08/19 | 1,354 | 1,355 | 1,348 | 1,352 | -3 | -0.2% | 5,000 |
| 2024/08/16 | 1,355 | 1,364 | 1,355 | 1,355 | ±0 | ±0% | 3,100 |
| 2024/08/15 | 1,360 | 1,374 | 1,351 | 1,355 | -4 | -0.3% | 3,600 |
| 2024/08/14 | 1,366 | 1,378 | 1,352 | 1,359 | -11 | -0.8% | 3,100 |
| 2024/08/13 | 1,357 | 1,386 | 1,350 | 1,370 | +9 | +0.7% | 3,000 |
| 2024/08/09 | 1,375 | 1,380 | 1,359 | 1,361 | -6 | -0.4% | 2,500 |
| 2024/08/08 | 1,349 | 1,372 | 1,349 | 1,367 | -8 | -0.6% | 1,300 |
| 2024/08/07 | 1,358 | 1,380 | 1,333 | 1,375 | +17 | +1.3% | 3,000 |
| 2024/08/06 | 1,333 | 1,398 | 1,303 | 1,358 | -5 | -0.4% | 8,100 |
| 2024/08/05 | 1,400 | 1,400 | 1,349 | 1,363 | -45 | -3.2% | 11,800 |
| 2024/08/02 | 1,401 | 1,408 | 1,400 | 1,408 | +2 | +0.1% | 9,000 |
| 2024/08/01 | 1,408 | 1,409 | 1,406 | 1,406 | -5 | -0.4% | 3,000 |
| 2024/07/31 | 1,411 | 1,411 | 1,408 | 1,411 | -3 | -0.2% | 3,600 |
| 2024/07/30 | 1,411 | 1,414 | 1,411 | 1,414 | -1 | -0.1% | 1,000 |
| 2024/07/29 | 1,417 | 1,417 | 1,409 | 1,415 | +2 | +0.1% | 5,700 |
| 2024/07/26 | 1,413 | 1,415 | 1,411 | 1,413 | ±0 | ±0% | 1,600 |
| 2024/07/25 | 1,412 | 1,413 | 1,411 | 1,413 | -2 | -0.1% | 3,000 |
| 2024/07/24 | 1,412 | 1,417 | 1,412 | 1,415 | ±0 | ±0% | 3,500 |
| 2024/07/23 | 1,414 | 1,416 | 1,411 | 1,415 | +3 | +0.2% | 1,800 |
| 2024/07/22 | 1,415 | 1,417 | 1,411 | 1,412 | -3 | -0.2% | 5,800 |
| 2024/07/19 | 1,417 | 1,417 | 1,413 | 1,415 | ±0 | ±0% | 3,000 |
| 2024/07/18 | 1,419 | 1,419 | 1,414 | 1,415 | -4 | -0.3% | 7,300 |
| 2024/07/17 | 1,420 | 1,421 | 1,418 | 1,419 | -2 | -0.1% | 6,200 |
| 2024/07/16 | 1,425 | 1,425 | 1,420 | 1,421 | -4 | -0.3% | 4,600 |
| 2024/07/12 | 1,420 | 1,425 | 1,420 | 1,425 | +4 | +0.3% | 5,400 |
| 2024/07/11 | 1,423 | 1,423 | 1,421 | 1,421 | -2 | -0.1% | 3,300 |
| 2024/07/10 | 1,428 | 1,428 | 1,423 | 1,423 | -2 | -0.1% | 2,900 |
| 2024/07/09 | 1,428 | 1,429 | 1,422 | 1,425 | -3 | -0.2% | 5,800 |
| 2024/07/08 | 1,430 | 1,430 | 1,428 | 1,428 | -2 | -0.1% | 4,400 |
| 2024/07/05 | 1,432 | 1,432 | 1,430 | 1,430 | -2 | -0.1% | 7,100 |
| 2024/07/04 | 1,433 | 1,434 | 1,431 | 1,432 | -1 | -0.1% | 1,800 |
| 2024/07/03 | 1,430 | 1,433 | 1,430 | 1,433 | +2 | +0.1% | 1,700 |
| 2024/07/02 | 1,436 | 1,436 | 1,430 | 1,431 | -5 | -0.3% | 2,600 |
| 2024/07/01 | 1,432 | 1,437 | 1,430 | 1,436 | +3 | +0.2% | 6,700 |
| 2024/06/28 | 1,433 | 1,436 | 1,433 | 1,433 | -4 | -0.3% | 3,400 |
| 2024/06/27 | 1,435 | 1,437 | 1,433 | 1,437 | +2 | +0.1% | 4,500 |
| 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 |
151～
200
件表示中 / 3673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 | 100,100円 | 0.0% | - | 0.00% | - | 1.62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 | 40,600円 | -15.1% | -62.1% | 3.69% | - | 0.52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 | 225,300円 | +5.7% | +74.2% | 0.80% | 34.54倍 | 2.20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% | - | - | - |
|
- |
| 勝美ジャ | - | +19.5% | +18.5% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
