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 |
|---|---|---|---|---|---|---|---|
| 2010/06/25 | 242 | 242 | 242 | 242 | - | - | 1,000 |
| 2010/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/23 | 242 | 242 | 242 | 242 | -16 | -6.2% | 1,000 |
| 2010/06/22 | 259 | 259 | 258 | 258 | -5 | -1.9% | 2,000 |
| 2010/06/21 | 268 | 268 | 263 | 263 | ±0 | ±0% | 35,000 |
| 2010/06/18 | 249 | 263 | 244 | 263 | +17 | +6.9% | 17,000 |
| 2010/06/17 | 246 | 246 | 246 | 246 | +6 | +2.5% | 1,000 |
| 2010/06/16 | 240 | 240 | 240 | 240 | - | - | 2,000 |
| 2010/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/14 | 237 | 237 | 237 | 237 | +3 | +1.3% | 1,000 |
| 2010/06/11 | 234 | 234 | 234 | 234 | +2 | +0.9% | 2,000 |
| 2010/06/10 | 241 | 241 | 232 | 232 | -8 | -3.3% | 10,000 |
| 2010/06/09 | 241 | 241 | 240 | 240 | +1 | +0.4% | 3,000 |
| 2010/06/08 | 239 | 239 | 239 | 239 | +1 | +0.4% | 1,000 |
| 2010/06/07 | 239 | 239 | 238 | 238 | -1 | -0.4% | 3,000 |
| 2010/06/04 | 239 | 239 | 239 | 239 | - | - | 1,000 |
| 2010/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/02 | 230 | 230 | 230 | 230 | +2 | +0.9% | 1,000 |
| 2010/06/01 | 228 | 228 | 228 | 228 | - | - | 1,000 |
| 2010/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/27 | 235 | 235 | 235 | 235 | +1 | +0.4% | 2,000 |
| 2010/05/26 | 223 | 234 | 223 | 234 | +11 | +4.9% | 3,000 |
| 2010/05/25 | 223 | 223 | 223 | 223 | -7 | -3% | 2,000 |
| 2010/05/24 | 235 | 235 | 230 | 230 | +8 | +3.6% | 2,000 |
| 2010/05/21 | 224 | 224 | 222 | 222 | -7 | -3.1% | 5,000 |
| 2010/05/20 | 233 | 235 | 229 | 229 | -12 | -5% | 10,000 |
| 2010/05/19 | 242 | 242 | 240 | 241 | ±0 | ±0% | 7,000 |
| 2010/05/18 | 241 | 241 | 241 | 241 | +7 | +3% | 1,000 |
| 2010/05/17 | 231 | 234 | 231 | 234 | ±0 | ±0% | 5,000 |
| 2010/05/14 | 234 | 234 | 234 | 234 | +2 | +0.9% | 2,000 |
| 2010/05/13 | 230 | 232 | 230 | 232 | -2 | -0.9% | 3,000 |
| 2010/05/12 | 230 | 234 | 230 | 234 | +4 | +1.7% | 3,000 |
| 2010/05/11 | 230 | 230 | 230 | 230 | -4 | -1.7% | 1,000 |
| 2010/05/10 | 234 | 234 | 234 | 234 | +5 | +2.2% | 2,000 |
| 2010/05/07 | 226 | 229 | 224 | 229 | - | - | 4,000 |
| 2010/05/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/30 | 230 | 236 | 228 | 228 | -2 | -0.9% | 3,000 |
| 2010/04/28 | 238 | 238 | 230 | 230 | -7 | -3% | 2,000 |
| 2010/04/27 | 237 | 237 | 237 | 237 | +5 | +2.2% | 4,000 |
| 2010/04/26 | 226 | 232 | 226 | 232 | +6 | +2.7% | 4,000 |
| 2010/04/23 | 229 | 229 | 226 | 226 | -2 | -0.9% | 3,000 |
| 2010/04/22 | 230 | 230 | 228 | 228 | -3 | -1.3% | 3,000 |
| 2010/04/21 | 230 | 231 | 230 | 231 | -4 | -1.7% | 7,000 |
| 2010/04/20 | 237 | 239 | 235 | 235 | -2 | -0.8% | 10,000 |
| 2010/04/19 | 237 | 239 | 236 | 237 | -1 | -0.4% | 7,000 |
| 2010/04/16 | 237 | 238 | 237 | 238 | -1 | -0.4% | 3,000 |
| 2010/04/15 | 239 | 239 | 239 | 239 | +2 | +0.8% | 1,000 |
| 2010/04/14 | 237 | 237 | 237 | 237 | -1 | -0.4% | 1,000 |
| 2010/04/13 | 238 | 238 | 238 | 238 | -2 | -0.8% | 1,000 |
3401～
3450
件表示中 / 3458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 | 146,200円 | +3.2% | - | 0.00% | 121.93倍 | 2.06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 | 99,900円 | +4.6% | +7.4% | 1.50% | 19.33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 | 237,700円 | +2.9% | +3.8% | 0.63% | 27.64倍 | 0.96倍 |
|
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 | 52,900円 | -1.6% | -21.1% | 2.84% | 7.85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 |
| 林兼産 | 53,300円 | -2.9% | -1.4% | 2.81% | 7.08倍 | 0.41倍 |
|
ハム・ソー、食肉の中堅。養魚・畜産用飼料が利益柱。機能性素材も。マルハニチロと関係緊密 |
市場注目の銘柄
チャート関連のコラム
