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 |
|---|---|---|---|---|---|---|---|
| 2021/09/15 | 1,910 | 1,910 | 1,906 | 1,910 | ±0 | ±0% | 800 |
| 2021/09/14 | 1,907 | 1,910 | 1,907 | 1,910 | ±0 | ±0% | 900 |
| 2021/09/13 | 1,908 | 1,910 | 1,908 | 1,910 | +7 | +0.4% | 800 |
| 2021/09/10 | 1,909 | 1,909 | 1,903 | 1,903 | -6 | -0.3% | 400 |
| 2021/09/09 | 1,903 | 1,910 | 1,902 | 1,909 | +7 | +0.4% | 800 |
| 2021/09/08 | 1,907 | 1,907 | 1,901 | 1,902 | -5 | -0.3% | 1,900 |
| 2021/09/07 | 1,910 | 1,910 | 1,907 | 1,907 | -3 | -0.2% | 900 |
| 2021/09/06 | 1,910 | 1,912 | 1,910 | 1,910 | +1 | +0.1% | 1,600 |
| 2021/09/03 | 1,910 | 1,910 | 1,909 | 1,909 | +1 | +0.1% | 400 |
| 2021/09/02 | 1,902 | 1,908 | 1,902 | 1,908 | +7 | +0.4% | 500 |
| 2021/09/01 | 1,901 | 1,901 | 1,901 | 1,901 | -9 | -0.5% | 200 |
| 2021/08/31 | 1,910 | 1,910 | 1,900 | 1,910 | ±0 | ±0% | 800 |
| 2021/08/30 | 1,910 | 1,910 | 1,910 | 1,910 | +1 | +0.1% | 100 |
| 2021/08/27 | 1,909 | 1,909 | 1,909 | 1,909 | +4 | +0.2% | 600 |
| 2021/08/26 | 1,900 | 1,905 | 1,900 | 1,905 | +5 | +0.3% | 200 |
| 2021/08/25 | 1,898 | 1,900 | 1,898 | 1,900 | - | - | 300 |
| 2021/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/23 | 1,899 | 1,909 | 1,899 | 1,909 | +9 | +0.5% | 500 |
| 2021/08/20 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 900 |
| 2021/08/19 | 1,908 | 1,908 | 1,900 | 1,900 | -1 | -0.1% | 500 |
| 2021/08/18 | 1,902 | 1,902 | 1,901 | 1,901 | -3 | -0.2% | 200 |
| 2021/08/17 | 1,905 | 1,905 | 1,904 | 1,904 | -8 | -0.4% | 200 |
| 2021/08/16 | 1,894 | 1,912 | 1,894 | 1,912 | +1 | +0.1% | 1,200 |
| 2021/08/13 | 1,893 | 1,911 | 1,893 | 1,911 | -2 | -0.1% | 200 |
| 2021/08/12 | 1,913 | 1,913 | 1,900 | 1,913 | +1 | +0.1% | 600 |
| 2021/08/11 | 1,913 | 1,913 | 1,886 | 1,912 | -1 | -0.1% | 400 |
| 2021/08/10 | 1,883 | 1,913 | 1,883 | 1,913 | +19 | +1% | 800 |
| 2021/08/06 | 1,886 | 1,894 | 1,884 | 1,894 | +8 | +0.4% | 500 |
| 2021/08/05 | 1,882 | 1,886 | 1,882 | 1,886 | +5 | +0.3% | 400 |
| 2021/08/04 | 1,908 | 1,908 | 1,881 | 1,881 | - | - | 900 |
| 2021/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/02 | 1,881 | 1,906 | 1,881 | 1,906 | +6 | +0.3% | 300 |
| 2021/07/30 | 1,900 | 1,900 | 1,900 | 1,900 | -10 | -0.5% | 200 |
| 2021/07/29 | 1,910 | 1,910 | 1,910 | 1,910 | +9 | +0.5% | 200 |
| 2021/07/28 | 1,910 | 1,910 | 1,901 | 1,901 | -13 | -0.7% | 700 |
| 2021/07/27 | 1,914 | 1,914 | 1,914 | 1,914 | -1 | -0.1% | 200 |
| 2021/07/26 | 1,906 | 1,915 | 1,901 | 1,915 | - | - | 900 |
| 2021/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/20 | 1,915 | 1,915 | 1,915 | 1,915 | ±0 | ±0% | 1,000 |
| 2021/07/19 | 1,907 | 1,915 | 1,905 | 1,915 | ±0 | ±0% | 800 |
| 2021/07/16 | 1,915 | 1,915 | 1,915 | 1,915 | +8 | +0.4% | 500 |
| 2021/07/15 | 1,907 | 1,907 | 1,907 | 1,907 | -6 | -0.3% | 300 |
| 2021/07/14 | 1,901 | 1,913 | 1,900 | 1,913 | +12 | +0.6% | 400 |
| 2021/07/13 | 1,918 | 1,918 | 1,901 | 1,901 | -17 | -0.9% | 500 |
| 2021/07/12 | 1,918 | 1,920 | 1,918 | 1,918 | +5 | +0.3% | 300 |
| 2021/07/09 | 1,900 | 1,913 | 1,900 | 1,913 | +13 | +0.7% | 400 |
| 2021/07/08 | 1,901 | 1,901 | 1,900 | 1,900 | -1 | -0.1% | 600 |
| 2021/07/07 | 1,902 | 1,902 | 1,901 | 1,901 | -2 | -0.1% | 300 |
| 2021/07/06 | 1,914 | 1,914 | 1,903 | 1,903 | -12 | -0.6% | 1,100 |
| 2021/07/05 | 1,915 | 1,915 | 1,915 | 1,915 | -9 | -0.5% | 200 |
901～
950
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
