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 |
|---|---|---|---|---|---|---|---|
| 2021/07/02 | 1,913 | 1,924 | 1,913 | 1,924 | +4 | +0.2% | 700 |
| 2021/07/01 | 1,914 | 1,920 | 1,914 | 1,920 | +5 | +0.3% | 900 |
| 2021/06/30 | 1,920 | 1,920 | 1,915 | 1,915 | - | - | 700 |
| 2021/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/28 | 1,919 | 1,930 | 1,919 | 1,930 | +11 | +0.6% | 700 |
| 2021/06/25 | 1,929 | 1,929 | 1,919 | 1,919 | -2 | -0.1% | 600 |
| 2021/06/24 | 1,921 | 1,921 | 1,921 | 1,921 | - | - | 700 |
| 2021/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/22 | 1,924 | 1,930 | 1,924 | 1,929 | +18 | +0.9% | 900 |
| 2021/06/21 | 1,922 | 1,922 | 1,911 | 1,911 | -7 | -0.4% | 900 |
| 2021/06/18 | 1,916 | 1,918 | 1,912 | 1,918 | +8 | +0.4% | 1,100 |
| 2021/06/17 | 1,907 | 1,910 | 1,907 | 1,910 | +10 | +0.5% | 300 |
| 2021/06/16 | 1,907 | 1,907 | 1,900 | 1,900 | -7 | -0.4% | 500 |
| 2021/06/15 | 1,907 | 1,907 | 1,907 | 1,907 | - | - | 200 |
| 2021/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/11 | 1,902 | 1,910 | 1,900 | 1,900 | -1 | -0.1% | 1,100 |
| 2021/06/10 | 1,910 | 1,910 | 1,901 | 1,901 | -9 | -0.5% | 500 |
| 2021/06/09 | 1,896 | 1,910 | 1,896 | 1,910 | +10 | +0.5% | 600 |
| 2021/06/08 | 1,895 | 1,915 | 1,895 | 1,900 | ±0 | ±0% | 700 |
| 2021/06/07 | 1,912 | 1,918 | 1,900 | 1,900 | -9 | -0.5% | 1,300 |
| 2021/06/04 | 1,918 | 1,918 | 1,899 | 1,909 | +7 | +0.4% | 400 |
| 2021/06/03 | 1,894 | 1,902 | 1,894 | 1,902 | +9 | +0.5% | 400 |
| 2021/06/02 | 1,913 | 1,913 | 1,893 | 1,893 | -2 | -0.1% | 1,000 |
| 2021/06/01 | 1,894 | 1,895 | 1,894 | 1,895 | ±0 | ±0% | 400 |
| 2021/05/31 | 1,900 | 1,908 | 1,895 | 1,895 | -5 | -0.3% | 700 |
| 2021/05/28 | 1,918 | 1,918 | 1,894 | 1,900 | -1 | -0.1% | 900 |
| 2021/05/27 | 1,902 | 1,902 | 1,900 | 1,901 | ±0 | ±0% | 700 |
| 2021/05/26 | 1,925 | 1,925 | 1,901 | 1,901 | - | - | 600 |
| 2021/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/24 | 1,924 | 1,925 | 1,924 | 1,925 | +6 | +0.3% | 300 |
| 2021/05/21 | 1,919 | 1,919 | 1,919 | 1,919 | +8 | +0.4% | 200 |
| 2021/05/20 | 1,911 | 1,911 | 1,911 | 1,911 | +5 | +0.3% | 900 |
| 2021/05/19 | 1,907 | 1,920 | 1,906 | 1,906 | -4 | -0.2% | 700 |
| 2021/05/18 | 1,920 | 1,920 | 1,910 | 1,910 | -5 | -0.3% | 300 |
| 2021/05/17 | 1,915 | 1,919 | 1,915 | 1,915 | ±0 | ±0% | 400 |
| 2021/05/14 | 1,908 | 1,915 | 1,882 | 1,915 | +31 | +1.6% | 900 |
| 2021/05/13 | 1,886 | 1,886 | 1,884 | 1,884 | -6 | -0.3% | 1,000 |
| 2021/05/12 | 1,915 | 1,915 | 1,890 | 1,890 | -9 | -0.5% | 800 |
| 2021/05/11 | 1,901 | 1,908 | 1,899 | 1,899 | -3 | -0.2% | 1,700 |
| 2021/05/10 | 1,924 | 1,924 | 1,902 | 1,902 | -22 | -1.1% | 400 |
| 2021/05/07 | 1,926 | 1,926 | 1,902 | 1,924 | -2 | -0.1% | 1,500 |
| 2021/05/06 | 1,916 | 1,926 | 1,916 | 1,926 | +10 | +0.5% | 900 |
| 2021/04/30 | 1,925 | 1,925 | 1,916 | 1,916 | -29 | -1.5% | 700 |
| 2021/04/28 | 1,945 | 1,945 | 1,945 | 1,945 | +29 | +1.5% | 100 |
| 2021/04/27 | 1,931 | 1,949 | 1,916 | 1,916 | -14 | -0.7% | 800 |
| 2021/04/26 | 1,950 | 1,950 | 1,917 | 1,930 | -27 | -1.4% | 400 |
| 2021/04/23 | 1,956 | 1,957 | 1,950 | 1,957 | - | - | 900 |
| 2021/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/21 | 1,922 | 1,926 | 1,922 | 1,926 | -4 | -0.2% | 400 |
| 2021/04/20 | 1,925 | 1,935 | 1,925 | 1,930 | -5 | -0.3% | 1,300 |
951～
1000
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
