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 |
|---|---|---|---|---|---|---|---|
| 2022/09/26 | 1,529 | 1,530 | 1,510 | 1,520 | -15 | -1% | 4,000 |
| 2022/09/22 | 1,532 | 1,535 | 1,530 | 1,535 | -15 | -1% | 2,800 |
| 2022/09/21 | 1,555 | 1,555 | 1,540 | 1,550 | -9 | -0.6% | 4,000 |
| 2022/09/20 | 1,566 | 1,566 | 1,559 | 1,559 | -7 | -0.4% | 3,200 |
| 2022/09/16 | 1,566 | 1,566 | 1,565 | 1,566 | ±0 | ±0% | 800 |
| 2022/09/15 | 1,575 | 1,578 | 1,566 | 1,566 | -3 | -0.2% | 2,000 |
| 2022/09/14 | 1,569 | 1,571 | 1,569 | 1,569 | -9 | -0.6% | 2,000 |
| 2022/09/13 | 1,580 | 1,580 | 1,570 | 1,578 | -10 | -0.6% | 2,300 |
| 2022/09/12 | 1,590 | 1,590 | 1,584 | 1,588 | -2 | -0.1% | 2,300 |
| 2022/09/09 | 1,595 | 1,595 | 1,590 | 1,590 | -5 | -0.3% | 1,600 |
| 2022/09/08 | 1,608 | 1,609 | 1,595 | 1,595 | -13 | -0.8% | 5,300 |
| 2022/09/07 | 1,612 | 1,612 | 1,605 | 1,608 | -4 | -0.2% | 2,500 |
| 2022/09/06 | 1,618 | 1,618 | 1,612 | 1,612 | -8 | -0.5% | 700 |
| 2022/09/05 | 1,623 | 1,623 | 1,620 | 1,620 | -1 | -0.1% | 2,400 |
| 2022/09/02 | 1,622 | 1,627 | 1,621 | 1,621 | -4 | -0.2% | 1,600 |
| 2022/09/01 | 1,622 | 1,625 | 1,621 | 1,625 | +2 | +0.1% | 1,700 |
| 2022/08/31 | 1,622 | 1,625 | 1,622 | 1,623 | -2 | -0.1% | 1,400 |
| 2022/08/30 | 1,623 | 1,625 | 1,621 | 1,625 | +2 | +0.1% | 3,200 |
| 2022/08/29 | 1,632 | 1,632 | 1,622 | 1,623 | -9 | -0.6% | 3,000 |
| 2022/08/26 | 1,629 | 1,632 | 1,629 | 1,632 | -5 | -0.3% | 1,500 |
| 2022/08/25 | 1,633 | 1,637 | 1,630 | 1,637 | +2 | +0.1% | 700 |
| 2022/08/24 | 1,635 | 1,635 | 1,635 | 1,635 | -1 | -0.1% | 200 |
| 2022/08/23 | 1,635 | 1,636 | 1,635 | 1,636 | +1 | +0.1% | 200 |
| 2022/08/22 | 1,635 | 1,635 | 1,632 | 1,635 | +1 | +0.1% | 1,900 |
| 2022/08/19 | 1,634 | 1,634 | 1,630 | 1,634 | ±0 | ±0% | 600 |
| 2022/08/18 | 1,627 | 1,634 | 1,627 | 1,634 | ±0 | ±0% | 1,900 |
| 2022/08/17 | 1,629 | 1,634 | 1,629 | 1,634 | +7 | +0.4% | 1,700 |
| 2022/08/16 | 1,634 | 1,634 | 1,625 | 1,627 | -16 | -1% | 4,600 |
| 2022/08/15 | 1,635 | 1,643 | 1,633 | 1,643 | +6 | +0.4% | 1,300 |
| 2022/08/12 | 1,642 | 1,642 | 1,634 | 1,637 | +3 | +0.2% | 500 |
| 2022/08/10 | 1,643 | 1,645 | 1,634 | 1,634 | - | - | 800 |
| 2022/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/08 | 1,642 | 1,644 | 1,642 | 1,644 | +12 | +0.7% | 600 |
| 2022/08/05 | 1,633 | 1,635 | 1,632 | 1,632 | -1 | -0.1% | 1,200 |
| 2022/08/04 | 1,634 | 1,634 | 1,633 | 1,633 | -1 | -0.1% | 500 |
| 2022/08/03 | 1,635 | 1,635 | 1,634 | 1,634 | -10 | -0.6% | 500 |
| 2022/08/02 | 1,643 | 1,644 | 1,640 | 1,644 | +10 | +0.6% | 600 |
| 2022/08/01 | 1,636 | 1,648 | 1,633 | 1,634 | -16 | -1% | 1,300 |
| 2022/07/29 | 1,631 | 1,651 | 1,631 | 1,650 | +19 | +1.2% | 800 |
| 2022/07/28 | 1,651 | 1,651 | 1,631 | 1,631 | -6 | -0.4% | 1,800 |
| 2022/07/27 | 1,654 | 1,654 | 1,631 | 1,637 | +5 | +0.3% | 3,600 |
| 2022/07/26 | 1,653 | 1,654 | 1,632 | 1,632 | -20 | -1.2% | 5,300 |
| 2022/07/25 | 1,648 | 1,652 | 1,648 | 1,652 | +4 | +0.2% | 700 |
| 2022/07/22 | 1,650 | 1,650 | 1,646 | 1,648 | +2 | +0.1% | 1,300 |
| 2022/07/21 | 1,650 | 1,650 | 1,646 | 1,646 | -2 | -0.1% | 1,100 |
| 2022/07/20 | 1,652 | 1,654 | 1,648 | 1,648 | -2 | -0.1% | 2,300 |
| 2022/07/19 | 1,650 | 1,650 | 1,649 | 1,650 | ±0 | ±0% | 600 |
| 2022/07/15 | 1,651 | 1,651 | 1,650 | 1,650 | -1 | -0.1% | 1,000 |
| 2022/07/14 | 1,652 | 1,652 | 1,650 | 1,651 | -1 | -0.1% | 1,500 |
| 2022/07/13 | 1,650 | 1,652 | 1,648 | 1,652 | ±0 | ±0% | 1,200 |
651～
700
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
