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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 925 | 929 | 922 | 922 | -4 | -0.4% | 8,200 |
| 2024/12/18 | 932 | 933 | 925 | 926 | -5 | -0.5% | 6,700 |
| 2024/12/17 | 937 | 937 | 930 | 931 | +1 | +0.1% | 5,100 |
| 2024/12/16 | 932 | 939 | 929 | 930 | -3 | -0.3% | 9,600 |
| 2024/12/13 | 934 | 935 | 930 | 933 | -1 | -0.1% | 6,800 |
| 2024/12/12 | 933 | 934 | 929 | 934 | +1 | +0.1% | 8,700 |
| 2024/12/11 | 926 | 935 | 925 | 933 | +6 | +0.6% | 9,800 |
| 2024/12/10 | 922 | 932 | 922 | 927 | +5 | +0.5% | 6,500 |
| 2024/12/09 | 935 | 935 | 921 | 922 | -4 | -0.4% | 5,700 |
| 2024/12/06 | 923 | 929 | 913 | 926 | -2 | -0.2% | 7,100 |
| 2024/12/05 | 918 | 930 | 918 | 928 | -2 | -0.2% | 5,500 |
| 2024/12/04 | 908 | 933 | 908 | 930 | +22 | +2.4% | 10,500 |
| 2024/12/03 | 932 | 932 | 903 | 908 | -27 | -2.9% | 15,800 |
| 2024/12/02 | 923 | 940 | 920 | 935 | +20 | +2.2% | 21,000 |
| 2024/11/29 | 885 | 939 | 885 | 915 | +35 | +4% | 22,400 |
| 2024/11/28 | 901 | 903 | 876 | 880 | -36 | -3.9% | 34,300 |
| 2024/11/27 | 950 | 950 | 916 | 916 | -37 | -3.9% | 28,400 |
| 2024/11/26 | 970 | 970 | 953 | 953 | -19 | -2% | 21,600 |
| 2024/11/25 | 980 | 983 | 972 | 972 | -8 | -0.8% | 14,600 |
| 2024/11/22 | 981 | 985 | 977 | 980 | -3 | -0.3% | 16,600 |
| 2024/11/21 | 991 | 992 | 980 | 983 | -9 | -0.9% | 20,800 |
| 2024/11/20 | 1,005 | 1,010 | 992 | 992 | -17 | -1.7% | 25,100 |
| 2024/11/19 | 1,036 | 1,036 | 1,004 | 1,009 | -27 | -2.6% | 21,700 |
| 2024/11/18 | 1,075 | 1,075 | 1,023 | 1,036 | -41 | -3.8% | 18,800 |
| 2024/11/15 | 1,078 | 1,089 | 1,077 | 1,077 | -3 | -0.3% | 4,700 |
| 2024/11/14 | 1,090 | 1,090 | 1,078 | 1,080 | -2 | -0.2% | 6,000 |
| 2024/11/13 | 1,079 | 1,099 | 1,077 | 1,082 | -8 | -0.7% | 8,500 |
| 2024/11/12 | 1,116 | 1,116 | 1,088 | 1,090 | -27 | -2.4% | 13,000 |
| 2024/11/11 | 1,115 | 1,117 | 1,103 | 1,117 | +3 | +0.3% | 6,800 |
| 2024/11/08 | 1,111 | 1,119 | 1,106 | 1,114 | +3 | +0.3% | 5,800 |
| 2024/11/07 | 1,138 | 1,138 | 1,111 | 1,111 | -19 | -1.7% | 5,400 |
| 2024/11/06 | 1,131 | 1,136 | 1,120 | 1,130 | -1 | -0.1% | 6,400 |
| 2024/11/05 | 1,185 | 1,185 | 1,126 | 1,131 | -44 | -3.7% | 8,400 |
| 2024/11/01 | 1,100 | 1,195 | 1,100 | 1,175 | +75 | +6.8% | 11,700 |
| 2024/10/31 | 1,089 | 1,100 | 1,085 | 1,100 | +20 | +1.9% | 7,500 |
| 2024/10/30 | 1,074 | 1,098 | 1,071 | 1,080 | +5 | +0.5% | 6,000 |
| 2024/10/29 | 1,063 | 1,085 | 1,062 | 1,075 | +13 | +1.2% | 10,100 |
| 2024/10/28 | 1,054 | 1,073 | 1,047 | 1,062 | -2 | -0.2% | 12,700 |
| 2024/10/25 | 1,098 | 1,098 | 1,050 | 1,064 | -34 | -3.1% | 16,800 |
| 2024/10/24 | 1,118 | 1,118 | 1,095 | 1,098 | -28 | -2.5% | 15,500 |
| 2024/10/23 | 1,164 | 1,164 | 1,120 | 1,126 | -44 | -3.8% | 17,300 |
| 2024/10/22 | 1,175 | 1,175 | 1,165 | 1,170 | -11 | -0.9% | 6,400 |
| 2024/10/21 | 1,191 | 1,191 | 1,170 | 1,181 | -5 | -0.4% | 4,200 |
| 2024/10/18 | 1,172 | 1,186 | 1,170 | 1,186 | +16 | +1.4% | 5,500 |
| 2024/10/17 | 1,202 | 1,206 | 1,162 | 1,170 | -36 | -3% | 19,400 |
| 2024/10/16 | 1,218 | 1,218 | 1,200 | 1,206 | -18 | -1.5% | 16,100 |
| 2024/10/15 | 1,245 | 1,245 | 1,220 | 1,224 | -21 | -1.7% | 13,700 |
| 2024/10/11 | 1,248 | 1,249 | 1,245 | 1,245 | -2 | -0.2% | 2,600 |
| 2024/10/10 | 1,247 | 1,248 | 1,245 | 1,247 | ±0 | ±0% | 2,500 |
| 2024/10/09 | 1,247 | 1,258 | 1,247 | 1,247 | ±0 | ±0% | 3,600 |
101～
150
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
