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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 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 |
| 2023/12/15 | 1,474 | 1,476 | 1,473 | 1,474 | +1 | +0.1% | 1,600 |
| 2023/12/14 | 1,471 | 1,474 | 1,471 | 1,473 | -1 | -0.1% | 1,100 |
| 2023/12/13 | 1,472 | 1,474 | 1,472 | 1,474 | +2 | +0.1% | 1,600 |
| 2023/12/12 | 1,477 | 1,477 | 1,470 | 1,472 | -3 | -0.2% | 6,300 |
| 2023/12/11 | 1,478 | 1,478 | 1,474 | 1,475 | -3 | -0.2% | 2,900 |
| 2023/12/08 | 1,477 | 1,479 | 1,474 | 1,478 | +1 | +0.1% | 2,000 |
| 2023/12/07 | 1,476 | 1,479 | 1,475 | 1,477 | -3 | -0.2% | 2,100 |
| 2023/12/06 | 1,478 | 1,480 | 1,478 | 1,480 | +1 | +0.1% | 1,100 |
| 2023/12/05 | 1,479 | 1,480 | 1,477 | 1,479 | ±0 | ±0% | 1,600 |
| 2023/12/04 | 1,479 | 1,479 | 1,477 | 1,479 | +3 | +0.2% | 1,700 |
| 2023/12/01 | 1,479 | 1,479 | 1,476 | 1,476 | -3 | -0.2% | 400 |
| 2023/11/30 | 1,479 | 1,479 | 1,474 | 1,479 | +2 | +0.1% | 1,700 |
| 2023/11/29 | 1,473 | 1,477 | 1,473 | 1,477 | -2 | -0.1% | 1,400 |
| 2023/11/28 | 1,476 | 1,479 | 1,474 | 1,479 | +3 | +0.2% | 2,400 |
| 2023/11/27 | 1,476 | 1,477 | 1,475 | 1,476 | ±0 | ±0% | 3,000 |
| 2023/11/24 | 1,475 | 1,478 | 1,474 | 1,476 | +1 | +0.1% | 3,200 |
| 2023/11/22 | 1,480 | 1,481 | 1,475 | 1,475 | -3 | -0.2% | 4,500 |
| 2023/11/21 | 1,480 | 1,481 | 1,477 | 1,478 | -2 | -0.1% | 1,400 |
| 2023/11/20 | 1,481 | 1,481 | 1,478 | 1,480 | -2 | -0.1% | 2,400 |
| 2023/11/17 | 1,481 | 1,482 | 1,477 | 1,482 | -1 | -0.1% | 3,900 |
| 2023/11/16 | 1,477 | 1,483 | 1,477 | 1,483 | +6 | +0.4% | 3,100 |
201～
250
件表示中 / 3586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 | 98,000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 | 44,100円 | -1.6% | -21.1% | 3.40% | 6.54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 | 56,500円 | +5.1% | -12.5% | 0.00% | 2.44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 |
| セイヒョー | 182,300円 | +1.0% | +22.7% | 0.93% | 37.41倍 | 1.78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
