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 |
|---|---|---|---|---|---|---|---|
| 2022/04/27 | 1,817 | 1,818 | 1,805 | 1,805 | -12 | -0.7% | 500 |
| 2022/04/26 | 1,817 | 1,817 | 1,803 | 1,817 | +10 | +0.6% | 900 |
| 2022/04/25 | 1,804 | 1,807 | 1,804 | 1,807 | -12 | -0.7% | 600 |
| 2022/04/22 | 1,806 | 1,819 | 1,806 | 1,819 | +13 | +0.7% | 700 |
| 2022/04/21 | 1,810 | 1,810 | 1,806 | 1,806 | -12 | -0.7% | 300 |
| 2022/04/20 | 1,822 | 1,822 | 1,810 | 1,818 | -4 | -0.2% | 1,700 |
| 2022/04/19 | 1,820 | 1,822 | 1,811 | 1,822 | ±0 | ±0% | 700 |
| 2022/04/18 | 1,820 | 1,822 | 1,812 | 1,822 | +2 | +0.1% | 1,300 |
| 2022/04/15 | 1,826 | 1,835 | 1,820 | 1,820 | -8 | -0.4% | 700 |
| 2022/04/14 | 1,833 | 1,833 | 1,828 | 1,828 | +6 | +0.3% | 500 |
| 2022/04/13 | 1,822 | 1,822 | 1,822 | 1,822 | -1 | -0.1% | 300 |
| 2022/04/12 | 1,838 | 1,838 | 1,823 | 1,823 | -1 | -0.1% | 1,100 |
| 2022/04/11 | 1,824 | 1,824 | 1,824 | 1,824 | ±0 | ±0% | 400 |
| 2022/04/08 | 1,835 | 1,835 | 1,824 | 1,824 | ±0 | ±0% | 500 |
| 2022/04/07 | 1,823 | 1,824 | 1,823 | 1,824 | -6 | -0.3% | 500 |
| 2022/04/06 | 1,825 | 1,842 | 1,825 | 1,830 | +2 | +0.1% | 1,800 |
| 2022/04/05 | 1,833 | 1,838 | 1,824 | 1,828 | -5 | -0.3% | 3,100 |
| 2022/04/04 | 1,837 | 1,842 | 1,833 | 1,833 | -4 | -0.2% | 2,100 |
| 2022/04/01 | 1,837 | 1,859 | 1,836 | 1,837 | ±0 | ±0% | 1,900 |
| 2022/03/31 | 1,850 | 1,860 | 1,836 | 1,837 | -15 | -0.8% | 3,600 |
| 2022/03/30 | 1,860 | 1,875 | 1,842 | 1,852 | -25 | -1.3% | 16,600 |
| 2022/03/29 | 1,872 | 1,897 | 1,872 | 1,877 | +6 | +0.3% | 42,700 |
| 2022/03/28 | 1,864 | 1,873 | 1,863 | 1,871 | -2 | -0.1% | 13,000 |
| 2022/03/25 | 1,875 | 1,875 | 1,868 | 1,873 | ±0 | ±0% | 3,800 |
| 2022/03/24 | 1,868 | 1,873 | 1,868 | 1,873 | +5 | +0.3% | 2,100 |
| 2022/03/23 | 1,867 | 1,874 | 1,867 | 1,868 | +1 | +0.1% | 2,700 |
| 2022/03/22 | 1,874 | 1,874 | 1,865 | 1,867 | -2 | -0.1% | 4,600 |
| 2022/03/18 | 1,869 | 1,870 | 1,865 | 1,869 | ±0 | ±0% | 900 |
| 2022/03/17 | 1,864 | 1,869 | 1,864 | 1,869 | +5 | +0.3% | 2,100 |
| 2022/03/16 | 1,860 | 1,867 | 1,860 | 1,864 | ±0 | ±0% | 2,400 |
| 2022/03/15 | 1,865 | 1,865 | 1,864 | 1,864 | -1 | -0.1% | 500 |
| 2022/03/14 | 1,866 | 1,866 | 1,865 | 1,865 | -1 | -0.1% | 1,500 |
| 2022/03/11 | 1,863 | 1,866 | 1,856 | 1,866 | +4 | +0.2% | 900 |
| 2022/03/10 | 1,865 | 1,865 | 1,856 | 1,862 | -2 | -0.1% | 1,900 |
| 2022/03/09 | 1,854 | 1,864 | 1,854 | 1,864 | +10 | +0.5% | 600 |
| 2022/03/08 | 1,860 | 1,861 | 1,854 | 1,854 | -6 | -0.3% | 1,700 |
| 2022/03/07 | 1,865 | 1,865 | 1,860 | 1,860 | -6 | -0.3% | 2,000 |
| 2022/03/04 | 1,867 | 1,867 | 1,866 | 1,866 | -1 | -0.1% | 800 |
| 2022/03/03 | 1,859 | 1,867 | 1,859 | 1,867 | +7 | +0.4% | 1,000 |
| 2022/03/02 | 1,859 | 1,868 | 1,859 | 1,860 | -5 | -0.3% | 1,500 |
| 2022/03/01 | 1,863 | 1,865 | 1,863 | 1,865 | ±0 | ±0% | 1,300 |
| 2022/02/28 | 1,865 | 1,865 | 1,859 | 1,865 | ±0 | ±0% | 2,500 |
| 2022/02/25 | 1,865 | 1,865 | 1,860 | 1,865 | +7 | +0.4% | 900 |
| 2022/02/24 | 1,858 | 1,858 | 1,858 | 1,858 | -7 | -0.4% | 200 |
| 2022/02/22 | 1,860 | 1,865 | 1,860 | 1,865 | +5 | +0.3% | 1,000 |
| 2022/02/21 | 1,865 | 1,865 | 1,858 | 1,860 | -5 | -0.3% | 1,200 |
| 2022/02/18 | 1,865 | 1,866 | 1,865 | 1,865 | ±0 | ±0% | 900 |
| 2022/02/17 | 1,865 | 1,865 | 1,865 | 1,865 | ±0 | ±0% | 900 |
| 2022/02/16 | 1,865 | 1,865 | 1,865 | 1,865 | +3 | +0.2% | 400 |
| 2022/02/15 | 1,865 | 1,865 | 1,861 | 1,862 | -3 | -0.2% | 700 |
751～
800
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
