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 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 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 |
| 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 |
1001～
1050
件表示中 / 3767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 | 109,000円 | - | - | 0.00% | - | 1.97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 | 42,700円 | -5.9% | -81.4% | 2.81% | 63.35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 | 232,000円 | +2.6% | +1.6% | 0.78% | 29.60倍 | 2.33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 | 1.65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
