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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 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 |
| 2024/04/12 | 1,472 | 1,476 | 1,471 | 1,471 | -1 | -0.1% | 2,800 |
| 2024/04/11 | 1,475 | 1,475 | 1,472 | 1,472 | -1 | -0.1% | 1,000 |
| 2024/04/10 | 1,475 | 1,475 | 1,472 | 1,473 | -1 | -0.1% | 1,400 |
| 2024/04/09 | 1,473 | 1,476 | 1,472 | 1,474 | +1 | +0.1% | 2,600 |
| 2024/04/08 | 1,478 | 1,478 | 1,473 | 1,473 | -2 | -0.1% | 3,400 |
| 2024/04/05 | 1,476 | 1,477 | 1,475 | 1,475 | -3 | -0.2% | 2,900 |
| 2024/04/04 | 1,480 | 1,485 | 1,475 | 1,478 | -2 | -0.1% | 3,000 |
| 2024/04/03 | 1,476 | 1,480 | 1,476 | 1,480 | ±0 | ±0% | 2,000 |
| 2024/04/02 | 1,477 | 1,480 | 1,475 | 1,480 | +3 | +0.2% | 4,500 |
| 2024/04/01 | 1,488 | 1,490 | 1,475 | 1,477 | -16 | -1.1% | 8,200 |
| 2024/03/29 | 1,484 | 1,493 | 1,475 | 1,493 | +1 | +0.1% | 13,900 |
| 2024/03/28 | 1,478 | 1,498 | 1,467 | 1,492 | -66 | -4.2% | 39,200 |
| 2024/03/27 | 1,538 | 1,562 | 1,534 | 1,558 | +18 | +1.2% | 90,000 |
| 2024/03/26 | 1,530 | 1,540 | 1,530 | 1,540 | +2 | +0.1% | 19,900 |
| 2024/03/25 | 1,530 | 1,538 | 1,528 | 1,538 | +8 | +0.5% | 21,600 |
| 2024/03/22 | 1,532 | 1,535 | 1,528 | 1,530 | -2 | -0.1% | 10,000 |
| 2024/03/21 | 1,533 | 1,535 | 1,528 | 1,532 | +1 | +0.1% | 10,800 |
301～
350
件表示中 / 3768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 | 108,900円 | - | - | 0.00% | - | 1.97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 | 43,400円 | -5.9% | -81.4% | 2.76% | 64.39倍 | 0.63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 | 230,500円 | +2.6% | +1.6% | 0.78% | 29.41倍 | 2.32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% | - | - | - |
|
- |
| 篠崎屋 | 11,900円 | +9.4% | - | 0.00% | 21.60倍 | 1.60倍 |
|
「三代目茂蔵」名で大豆加工品を中心に企画、販売。小売りに特化し関東圏に出店。独自品強化中 |
市場注目の銘柄
チャート関連のコラム
