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 |
|---|---|---|---|---|---|---|---|
| 2017/03/31 | 435 | 435 | 430 | 430 | -5 | -1.1% | 13,000 |
| 2017/03/30 | 438 | 438 | 434 | 435 | -3 | -0.7% | 17,000 |
| 2017/03/29 | 440 | 440 | 433 | 438 | -30 | -6.4% | 59,000 |
| 2017/03/28 | 464 | 470 | 464 | 468 | +5 | +1.1% | 47,000 |
| 2017/03/27 | 462 | 466 | 462 | 463 | +1 | +0.2% | 43,000 |
| 2017/03/24 | 464 | 466 | 462 | 462 | -2 | -0.4% | 33,000 |
| 2017/03/23 | 461 | 464 | 461 | 464 | +3 | +0.7% | 14,000 |
| 2017/03/22 | 460 | 462 | 460 | 461 | -2 | -0.4% | 21,000 |
| 2017/03/21 | 460 | 463 | 459 | 463 | +2 | +0.4% | 38,000 |
| 2017/03/17 | 459 | 461 | 459 | 461 | ±0 | ±0% | 14,000 |
| 2017/03/16 | 460 | 464 | 460 | 461 | +1 | +0.2% | 17,000 |
| 2017/03/15 | 463 | 464 | 458 | 460 | -1 | -0.2% | 30,000 |
| 2017/03/14 | 461 | 463 | 458 | 461 | ±0 | ±0% | 23,000 |
| 2017/03/13 | 459 | 461 | 459 | 461 | +4 | +0.9% | 18,000 |
| 2017/03/10 | 456 | 457 | 453 | 457 | ±0 | ±0% | 21,000 |
| 2017/03/09 | 453 | 457 | 453 | 457 | +5 | +1.1% | 19,000 |
| 2017/03/08 | 453 | 454 | 452 | 452 | -1 | -0.2% | 13,000 |
| 2017/03/07 | 452 | 453 | 451 | 453 | +1 | +0.2% | 12,000 |
| 2017/03/06 | 451 | 452 | 451 | 452 | +1 | +0.2% | 5,000 |
| 2017/03/03 | 448 | 451 | 448 | 451 | +3 | +0.7% | 14,000 |
| 2017/03/02 | 451 | 452 | 447 | 448 | -3 | -0.7% | 22,000 |
| 2017/03/01 | 451 | 452 | 450 | 451 | +1 | +0.2% | 10,000 |
| 2017/02/28 | 451 | 451 | 450 | 450 | ±0 | ±0% | 13,000 |
| 2017/02/27 | 451 | 451 | 449 | 450 | ±0 | ±0% | 13,000 |
| 2017/02/24 | 449 | 450 | 446 | 450 | +1 | +0.2% | 21,000 |
| 2017/02/23 | 447 | 449 | 447 | 449 | +5 | +1.1% | 5,000 |
| 2017/02/22 | 448 | 448 | 444 | 444 | -3 | -0.7% | 5,000 |
| 2017/02/21 | 446 | 447 | 446 | 447 | +4 | +0.9% | 9,000 |
| 2017/02/20 | 445 | 445 | 441 | 443 | -2 | -0.4% | 21,000 |
| 2017/02/17 | 445 | 445 | 443 | 445 | +5 | +1.1% | 11,000 |
| 2017/02/16 | 439 | 441 | 439 | 440 | +3 | +0.7% | 3,000 |
| 2017/02/15 | 440 | 440 | 437 | 437 | -5 | -1.1% | 4,000 |
| 2017/02/14 | 439 | 442 | 439 | 442 | +4 | +0.9% | 5,000 |
| 2017/02/13 | 440 | 440 | 438 | 438 | ±0 | ±0% | 9,000 |
| 2017/02/10 | 436 | 439 | 436 | 438 | -3 | -0.7% | 17,000 |
| 2017/02/09 | 441 | 441 | 438 | 441 | ±0 | ±0% | 7,000 |
| 2017/02/08 | 440 | 441 | 440 | 441 | +3 | +0.7% | 3,000 |
| 2017/02/07 | 438 | 440 | 438 | 438 | ±0 | ±0% | 8,000 |
| 2017/02/06 | 436 | 438 | 436 | 438 | +1 | +0.2% | 5,000 |
| 2017/02/03 | 437 | 437 | 434 | 437 | +3 | +0.7% | 4,000 |
| 2017/02/02 | 439 | 439 | 434 | 434 | -4 | -0.9% | 16,000 |
| 2017/02/01 | 437 | 438 | 435 | 438 | +1 | +0.2% | 8,000 |
| 2017/01/31 | 438 | 438 | 435 | 437 | +1 | +0.2% | 6,000 |
| 2017/01/30 | 434 | 436 | 434 | 436 | ±0 | ±0% | 4,000 |
| 2017/01/27 | 435 | 436 | 433 | 436 | +3 | +0.7% | 6,000 |
| 2017/01/26 | 433 | 433 | 433 | 433 | ±0 | ±0% | 1,000 |
| 2017/01/25 | 434 | 434 | 431 | 433 | -4 | -0.9% | 14,000 |
| 2017/01/24 | 437 | 437 | 437 | 437 | ±0 | ±0% | 1,000 |
| 2017/01/23 | 436 | 437 | 432 | 437 | -1 | -0.2% | 11,000 |
| 2017/01/20 | 437 | 438 | 435 | 438 | +4 | +0.9% | 9,000 |
2051～
2100
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 | 108,300円 | - | - | 0.00% | - | 1.96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 | 43,000円 | -5.9% | -81.4% | 2.79% | 63.80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 | 230,500円 | +2.6% | +1.6% | 0.78% | 29.41倍 | 2.31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 | 12,000円 | +9.4% | - | 0.00% | 21.78倍 | 1.62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
