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 |
|---|---|---|---|---|---|---|---|
| 2023/07/19 | 1,475 | 1,477 | 1,473 | 1,477 | +2 | +0.1% | 1,900 |
| 2023/07/18 | 1,475 | 1,475 | 1,472 | 1,475 | ±0 | ±0% | 900 |
| 2023/07/14 | 1,474 | 1,475 | 1,470 | 1,475 | +1 | +0.1% | 1,400 |
| 2023/07/13 | 1,470 | 1,474 | 1,470 | 1,474 | +4 | +0.3% | 3,100 |
| 2023/07/12 | 1,474 | 1,474 | 1,470 | 1,470 | -4 | -0.3% | 1,700 |
| 2023/07/11 | 1,473 | 1,474 | 1,472 | 1,474 | +3 | +0.2% | 1,100 |
| 2023/07/10 | 1,471 | 1,472 | 1,470 | 1,471 | ±0 | ±0% | 1,400 |
| 2023/07/07 | 1,469 | 1,471 | 1,469 | 1,471 | ±0 | ±0% | 700 |
| 2023/07/06 | 1,468 | 1,472 | 1,468 | 1,471 | +1 | +0.1% | 1,700 |
| 2023/07/05 | 1,469 | 1,475 | 1,469 | 1,470 | -1 | -0.1% | 1,500 |
| 2023/07/04 | 1,469 | 1,473 | 1,469 | 1,471 | +2 | +0.1% | 1,500 |
| 2023/07/03 | 1,470 | 1,471 | 1,469 | 1,469 | -3 | -0.2% | 2,600 |
| 2023/06/30 | 1,470 | 1,476 | 1,469 | 1,472 | +2 | +0.1% | 1,500 |
| 2023/06/29 | 1,477 | 1,480 | 1,469 | 1,470 | -7 | -0.5% | 10,800 |
| 2023/06/28 | 1,473 | 1,478 | 1,473 | 1,477 | -3 | -0.2% | 2,600 |
| 2023/06/27 | 1,475 | 1,480 | 1,475 | 1,480 | +5 | +0.3% | 1,400 |
| 2023/06/26 | 1,474 | 1,475 | 1,473 | 1,475 | +1 | +0.1% | 1,100 |
| 2023/06/23 | 1,474 | 1,481 | 1,473 | 1,474 | ±0 | ±0% | 2,500 |
| 2023/06/22 | 1,474 | 1,480 | 1,474 | 1,474 | -6 | -0.4% | 1,800 |
| 2023/06/21 | 1,480 | 1,480 | 1,475 | 1,480 | ±0 | ±0% | 1,400 |
| 2023/06/20 | 1,480 | 1,481 | 1,475 | 1,480 | ±0 | ±0% | 2,000 |
| 2023/06/19 | 1,480 | 1,480 | 1,478 | 1,480 | ±0 | ±0% | 900 |
| 2023/06/16 | 1,472 | 1,481 | 1,471 | 1,480 | +8 | +0.5% | 2,400 |
| 2023/06/15 | 1,471 | 1,473 | 1,471 | 1,472 | -3 | -0.2% | 2,100 |
| 2023/06/14 | 1,481 | 1,481 | 1,472 | 1,475 | +2 | +0.1% | 900 |
| 2023/06/13 | 1,472 | 1,473 | 1,472 | 1,473 | +1 | +0.1% | 1,000 |
| 2023/06/12 | 1,480 | 1,480 | 1,472 | 1,472 | -2 | -0.1% | 3,900 |
| 2023/06/09 | 1,481 | 1,481 | 1,472 | 1,474 | -2 | -0.1% | 1,000 |
| 2023/06/08 | 1,473 | 1,476 | 1,473 | 1,476 | +3 | +0.2% | 800 |
| 2023/06/07 | 1,474 | 1,474 | 1,473 | 1,473 | -2 | -0.1% | 1,100 |
| 2023/06/06 | 1,479 | 1,479 | 1,475 | 1,475 | +1 | +0.1% | 400 |
| 2023/06/05 | 1,475 | 1,479 | 1,473 | 1,474 | -1 | -0.1% | 2,900 |
| 2023/06/02 | 1,476 | 1,479 | 1,475 | 1,475 | -2 | -0.1% | 1,800 |
| 2023/06/01 | 1,477 | 1,477 | 1,477 | 1,477 | ±0 | ±0% | 100 |
| 2023/05/31 | 1,477 | 1,477 | 1,477 | 1,477 | -3 | -0.2% | 400 |
| 2023/05/30 | 1,478 | 1,480 | 1,477 | 1,480 | +2 | +0.1% | 1,200 |
| 2023/05/29 | 1,480 | 1,482 | 1,478 | 1,478 | -3 | -0.2% | 1,700 |
| 2023/05/26 | 1,481 | 1,481 | 1,481 | 1,481 | -5 | -0.3% | 900 |
| 2023/05/25 | 1,488 | 1,488 | 1,481 | 1,486 | -1 | -0.1% | 2,100 |
| 2023/05/24 | 1,483 | 1,487 | 1,480 | 1,487 | +3 | +0.2% | 1,900 |
| 2023/05/23 | 1,481 | 1,484 | 1,480 | 1,484 | +2 | +0.1% | 1,000 |
| 2023/05/22 | 1,482 | 1,482 | 1,481 | 1,482 | ±0 | ±0% | 1,500 |
| 2023/05/19 | 1,481 | 1,487 | 1,481 | 1,482 | ±0 | ±0% | 1,000 |
| 2023/05/18 | 1,490 | 1,490 | 1,481 | 1,482 | -6 | -0.4% | 3,000 |
| 2023/05/17 | 1,488 | 1,489 | 1,483 | 1,488 | +3 | +0.2% | 3,500 |
| 2023/05/16 | 1,486 | 1,486 | 1,483 | 1,485 | ±0 | ±0% | 1,000 |
| 2023/05/15 | 1,482 | 1,485 | 1,481 | 1,485 | +3 | +0.2% | 1,300 |
| 2023/05/12 | 1,480 | 1,488 | 1,480 | 1,482 | +2 | +0.1% | 1,000 |
| 2023/05/11 | 1,484 | 1,484 | 1,480 | 1,480 | -1 | -0.1% | 1,100 |
| 2023/05/10 | 1,483 | 1,483 | 1,481 | 1,481 | -2 | -0.1% | 1,500 |
451～
500
件表示中 / 3705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 | 107,700円 | - | - | 0.00% | - | 1.95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 |
| セイヒョー | 233,700円 | +2.6% | +1.6% | 0.77% | 29.63倍 | 2.34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 |
| 第一パン | 53,900円 | +7.1% | +5.4% | 0.00% | 8.29倍 | 0.46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 |
| デルソーレ | 39,900円 | -5.9% | -81.4% | 3.01% | 59.20倍 | 0.58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 |
| 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
