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 |
---|---|---|---|---|---|---|---|
2023/10/02 | 1,481 | 1,481 | 1,475 | 1,475 | -6 | -0.4% | 1,200 |
2023/09/29 | 1,473 | 1,481 | 1,473 | 1,481 | +5 | +0.3% | 2,200 |
2023/09/28 | 1,483 | 1,483 | 1,473 | 1,476 | -2 | -0.1% | 1,100 |
2023/09/27 | 1,477 | 1,478 | 1,475 | 1,478 | +1 | +0.1% | 2,100 |
2023/09/26 | 1,477 | 1,477 | 1,475 | 1,477 | ±0 | ±0% | 400 |
2023/09/25 | 1,476 | 1,477 | 1,476 | 1,477 | -1 | -0.1% | 1,300 |
2023/09/22 | 1,480 | 1,480 | 1,478 | 1,478 | -2 | -0.1% | 500 |
2023/09/21 | 1,479 | 1,480 | 1,475 | 1,480 | +1 | +0.1% | 3,400 |
2023/09/20 | 1,482 | 1,482 | 1,477 | 1,479 | +2 | +0.1% | 2,400 |
2023/09/19 | 1,478 | 1,479 | 1,475 | 1,477 | +1 | +0.1% | 2,800 |
2023/09/15 | 1,479 | 1,479 | 1,475 | 1,476 | -1 | -0.1% | 1,500 |
2023/09/14 | 1,476 | 1,477 | 1,475 | 1,477 | +1 | +0.1% | 1,800 |
2023/09/13 | 1,473 | 1,479 | 1,473 | 1,476 | +3 | +0.2% | 3,000 |
2023/09/12 | 1,476 | 1,479 | 1,473 | 1,473 | -3 | -0.2% | 1,400 |
2023/09/11 | 1,478 | 1,478 | 1,475 | 1,476 | -1 | -0.1% | 1,800 |
2023/09/08 | 1,474 | 1,477 | 1,473 | 1,477 | +3 | +0.2% | 2,300 |
2023/09/07 | 1,473 | 1,476 | 1,472 | 1,474 | ±0 | ±0% | 1,400 |
2023/09/06 | 1,474 | 1,475 | 1,472 | 1,474 | -3 | -0.2% | 2,200 |
2023/09/05 | 1,476 | 1,478 | 1,474 | 1,477 | +2 | +0.1% | 2,000 |
2023/09/04 | 1,473 | 1,479 | 1,472 | 1,475 | +1 | +0.1% | 2,500 |
2023/09/01 | 1,472 | 1,474 | 1,472 | 1,474 | +3 | +0.2% | 900 |
2023/08/31 | 1,473 | 1,481 | 1,471 | 1,471 | -1 | -0.1% | 4,300 |
2023/08/30 | 1,475 | 1,475 | 1,472 | 1,472 | -3 | -0.2% | 1,500 |
2023/08/29 | 1,472 | 1,475 | 1,472 | 1,475 | +2 | +0.1% | 1,100 |
2023/08/28 | 1,480 | 1,480 | 1,472 | 1,473 | +3 | +0.2% | 1,800 |
2023/08/25 | 1,470 | 1,472 | 1,470 | 1,470 | -2 | -0.1% | 5,500 |
2023/08/24 | 1,475 | 1,475 | 1,470 | 1,472 | +1 | +0.1% | 1,000 |
2023/08/23 | 1,471 | 1,473 | 1,471 | 1,471 | -1 | -0.1% | 1,400 |
2023/08/22 | 1,472 | 1,473 | 1,471 | 1,472 | ±0 | ±0% | 1,200 |
2023/08/21 | 1,481 | 1,481 | 1,471 | 1,472 | -6 | -0.4% | 3,900 |
2023/08/18 | 1,478 | 1,479 | 1,477 | 1,478 | +1 | +0.1% | 1,400 |
2023/08/17 | 1,477 | 1,479 | 1,475 | 1,477 | -2 | -0.1% | 1,600 |
2023/08/16 | 1,481 | 1,481 | 1,476 | 1,479 | -2 | -0.1% | 1,300 |
2023/08/15 | 1,481 | 1,481 | 1,473 | 1,481 | +6 | +0.4% | 1,600 |
2023/08/14 | 1,475 | 1,484 | 1,470 | 1,475 | -16 | -1.1% | 10,700 |
2023/08/10 | 1,480 | 1,498 | 1,480 | 1,491 | +12 | +0.8% | 7,900 |
2023/08/09 | 1,480 | 1,480 | 1,479 | 1,479 | -1 | -0.1% | 300 |
2023/08/08 | 1,480 | 1,484 | 1,480 | 1,480 | ±0 | ±0% | 1,400 |
2023/08/07 | 1,479 | 1,480 | 1,479 | 1,480 | +1 | +0.1% | 800 |
2023/08/04 | 1,475 | 1,485 | 1,475 | 1,479 | -3 | -0.2% | 2,000 |
2023/08/03 | 1,476 | 1,482 | 1,476 | 1,482 | +6 | +0.4% | 1,100 |
2023/08/02 | 1,481 | 1,481 | 1,476 | 1,476 | -4 | -0.3% | 1,100 |
2023/08/01 | 1,475 | 1,481 | 1,475 | 1,480 | +4 | +0.3% | 2,700 |
2023/07/31 | 1,478 | 1,480 | 1,474 | 1,476 | -2 | -0.1% | 2,300 |
2023/07/28 | 1,476 | 1,478 | 1,475 | 1,478 | +3 | +0.2% | 1,700 |
2023/07/27 | 1,477 | 1,477 | 1,475 | 1,475 | -1 | -0.1% | 300 |
2023/07/26 | 1,477 | 1,477 | 1,476 | 1,476 | -1 | -0.1% | 900 |
2023/07/25 | 1,475 | 1,477 | 1,475 | 1,477 | ±0 | ±0% | 700 |
2023/07/24 | 1,477 | 1,480 | 1,476 | 1,477 | +1 | +0.1% | 1,000 |
2023/07/21 | 1,477 | 1,478 | 1,472 | 1,476 | +1 | +0.1% | 1,300 |
151~
200
件表示中 / 3456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 | 146,700円 | +3.2% | - | 0.00% | 122.35倍 | 2.07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 |
石井食 | 30,800円 | +2.1% | -38.7% | 1.30% | 31.14倍 | 1.50倍 |
|
ミートボール、ハンバーグ等の食肉加工品主力。スーパー向け中心。おせちなど年末商戦で稼ぐ |
日糧パン | 238,000円 | +2.9% | +3.8% | 0.63% | 27.67倍 | 0.96倍 |
|
製パン中堅。道内中心の展開で高シェア。道内産原料にこだわり。山崎製パンの持分法適用会社 |
大森屋 | 97,300円 | +4.6% | +7.4% | 1.54% | 18.83倍 | 0.42倍 |
|
加工のり唯一の上場企業。三菱商事、伊藤忠商事に約6割販売し全国営業。総菜向け等直販も |
デルソーレ | 52,500円 | -1.6% | -21.1% | 2.86% | 7.80倍 | 0.71倍 |
|
冷凍・冷蔵ピザメーカー。ドミノピザと提携。「デルソーレ」ブランドを積極拡大。外食も併営 |
市場注目の銘柄
チャート関連のコラム