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 |
|---|---|---|---|---|---|---|---|
| 2021/12/15 | 1,899 | 1,900 | 1,896 | 1,900 | +1 | +0.1% | 400 |
| 2021/12/14 | 1,893 | 1,899 | 1,887 | 1,899 | +11 | +0.6% | 500 |
| 2021/12/13 | 1,893 | 1,893 | 1,888 | 1,888 | -7 | -0.4% | 1,100 |
| 2021/12/10 | 1,900 | 1,900 | 1,895 | 1,895 | -5 | -0.3% | 400 |
| 2021/12/09 | 1,900 | 1,900 | 1,900 | 1,900 | +1 | +0.1% | 300 |
| 2021/12/08 | 1,900 | 1,900 | 1,886 | 1,899 | - | - | 900 |
| 2021/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/06 | 1,882 | 1,888 | 1,882 | 1,888 | -1 | -0.1% | 600 |
| 2021/12/03 | 1,885 | 1,889 | 1,885 | 1,889 | +3 | +0.2% | 200 |
| 2021/12/02 | 1,890 | 1,890 | 1,885 | 1,886 | -14 | -0.7% | 600 |
| 2021/12/01 | 1,890 | 1,900 | 1,890 | 1,900 | - | - | 600 |
| 2021/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/29 | 1,896 | 1,900 | 1,885 | 1,886 | -5 | -0.3% | 2,500 |
| 2021/11/26 | 1,899 | 1,899 | 1,890 | 1,891 | -7 | -0.4% | 600 |
| 2021/11/25 | 1,889 | 1,898 | 1,889 | 1,898 | -2 | -0.1% | 400 |
| 2021/11/24 | 1,888 | 1,900 | 1,888 | 1,900 | ±0 | ±0% | 2,400 |
| 2021/11/22 | 1,911 | 1,912 | 1,900 | 1,900 | -8 | -0.4% | 1,100 |
| 2021/11/19 | 1,900 | 1,908 | 1,899 | 1,908 | +8 | +0.4% | 900 |
| 2021/11/18 | 1,903 | 1,907 | 1,900 | 1,900 | -2 | -0.1% | 1,400 |
| 2021/11/17 | 1,910 | 1,910 | 1,902 | 1,902 | -8 | -0.4% | 700 |
| 2021/11/16 | 1,909 | 1,910 | 1,909 | 1,910 | +1 | +0.1% | 400 |
| 2021/11/15 | 1,907 | 1,913 | 1,907 | 1,909 | +7 | +0.4% | 1,000 |
| 2021/11/12 | 1,910 | 1,910 | 1,902 | 1,902 | -2 | -0.1% | 1,100 |
| 2021/11/11 | 1,905 | 1,910 | 1,904 | 1,904 | +1 | +0.1% | 1,300 |
| 2021/11/10 | 1,912 | 1,912 | 1,903 | 1,903 | -9 | -0.5% | 1,100 |
| 2021/11/09 | 1,911 | 1,912 | 1,905 | 1,912 | +8 | +0.4% | 400 |
| 2021/11/08 | 1,913 | 1,913 | 1,903 | 1,904 | ±0 | ±0% | 700 |
| 2021/11/05 | 1,901 | 1,904 | 1,900 | 1,904 | +1 | +0.1% | 700 |
| 2021/11/04 | 1,899 | 1,903 | 1,899 | 1,903 | +3 | +0.2% | 700 |
| 2021/11/02 | 1,898 | 1,900 | 1,898 | 1,900 | +2 | +0.1% | 900 |
| 2021/11/01 | 1,898 | 1,898 | 1,898 | 1,898 | +2 | +0.1% | 200 |
| 2021/10/29 | 1,900 | 1,900 | 1,896 | 1,896 | -7 | -0.4% | 400 |
| 2021/10/28 | 1,900 | 1,903 | 1,900 | 1,903 | -1 | -0.1% | 400 |
| 2021/10/27 | 1,900 | 1,904 | 1,897 | 1,904 | +2 | +0.1% | 1,600 |
| 2021/10/26 | 1,897 | 1,902 | 1,897 | 1,902 | +2 | +0.1% | 1,600 |
| 2021/10/25 | 1,895 | 1,900 | 1,895 | 1,900 | ±0 | ±0% | 700 |
| 2021/10/22 | 1,895 | 1,900 | 1,895 | 1,900 | +2 | +0.1% | 500 |
| 2021/10/21 | 1,894 | 1,898 | 1,894 | 1,898 | -2 | -0.1% | 400 |
| 2021/10/20 | 1,900 | 1,900 | 1,892 | 1,900 | ±0 | ±0% | 1,300 |
| 2021/10/19 | 1,899 | 1,900 | 1,897 | 1,900 | ±0 | ±0% | 400 |
| 2021/10/18 | 1,907 | 1,908 | 1,900 | 1,900 | -8 | -0.4% | 2,400 |
| 2021/10/15 | 1,907 | 1,908 | 1,907 | 1,908 | +1 | +0.1% | 700 |
| 2021/10/14 | 1,904 | 1,907 | 1,901 | 1,907 | +4 | +0.2% | 1,500 |
| 2021/10/13 | 1,905 | 1,906 | 1,903 | 1,903 | -2 | -0.1% | 1,000 |
| 2021/10/12 | 1,905 | 1,909 | 1,904 | 1,905 | -4 | -0.2% | 600 |
| 2021/10/11 | 1,909 | 1,909 | 1,901 | 1,909 | ±0 | ±0% | 700 |
| 2021/10/08 | 1,905 | 1,909 | 1,904 | 1,909 | +4 | +0.2% | 1,800 |
| 2021/10/07 | 1,908 | 1,908 | 1,905 | 1,905 | -1 | -0.1% | 500 |
| 2021/10/06 | 1,906 | 1,906 | 1,906 | 1,906 | +1 | +0.1% | 800 |
| 2021/10/05 | 1,904 | 1,907 | 1,899 | 1,905 | +2 | +0.1% | 2,000 |
901～
950
件表示中 / 3766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 | 108,300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 |
| デルソーレ | 42,600円 | -5.9% | -81.4% | 2.82% | 63.20倍 | 0.62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 | 233,000円 | +2.6% | +1.6% | 0.77% | 29.73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 |
| トップス | - | +0.8% | -57.6% | - | - | - |
|
- |
| 篠崎屋 | 12,200円 | +9.4% | - | 0.00% | 22.14倍 | 1.64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
