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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 1,523 | 1,530 | 1,523 | 1,528 | ±0 | ±0% | 2,200 |
| 2024/02/28 | 1,521 | 1,530 | 1,520 | 1,528 | +7 | +0.5% | 3,100 |
| 2024/02/27 | 1,523 | 1,523 | 1,511 | 1,521 | -2 | -0.1% | 4,400 |
| 2024/02/26 | 1,520 | 1,524 | 1,510 | 1,523 | +8 | +0.5% | 3,600 |
| 2024/02/22 | 1,520 | 1,520 | 1,512 | 1,515 | +3 | +0.2% | 1,700 |
| 2024/02/21 | 1,513 | 1,517 | 1,512 | 1,512 | -1 | -0.1% | 2,300 |
| 2024/02/20 | 1,524 | 1,524 | 1,513 | 1,513 | -11 | -0.7% | 5,700 |
| 2024/02/19 | 1,525 | 1,533 | 1,515 | 1,524 | -1 | -0.1% | 2,500 |
| 2024/02/16 | 1,520 | 1,525 | 1,517 | 1,525 | +5 | +0.3% | 2,400 |
| 2024/02/15 | 1,525 | 1,535 | 1,520 | 1,520 | -6 | -0.4% | 5,500 |
| 2024/02/14 | 1,530 | 1,538 | 1,526 | 1,526 | -4 | -0.3% | 2,900 |
| 2024/02/13 | 1,530 | 1,540 | 1,525 | 1,530 | +2 | +0.1% | 5,000 |
| 2024/02/09 | 1,521 | 1,530 | 1,521 | 1,528 | +1 | +0.1% | 2,600 |
| 2024/02/08 | 1,525 | 1,527 | 1,520 | 1,527 | +4 | +0.3% | 3,800 |
| 2024/02/07 | 1,514 | 1,524 | 1,514 | 1,523 | +8 | +0.5% | 3,300 |
| 2024/02/06 | 1,515 | 1,518 | 1,514 | 1,515 | -3 | -0.2% | 1,500 |
| 2024/02/05 | 1,514 | 1,518 | 1,510 | 1,518 | +4 | +0.3% | 3,300 |
| 2024/02/02 | 1,513 | 1,514 | 1,513 | 1,514 | -1 | -0.1% | 1,100 |
| 2024/02/01 | 1,518 | 1,518 | 1,512 | 1,515 | ±0 | ±0% | 1,500 |
| 2024/01/31 | 1,518 | 1,518 | 1,505 | 1,515 | +1 | +0.1% | 2,900 |
| 2024/01/30 | 1,510 | 1,514 | 1,508 | 1,514 | +4 | +0.3% | 2,000 |
| 2024/01/29 | 1,505 | 1,510 | 1,505 | 1,510 | +4 | +0.3% | 2,000 |
| 2024/01/26 | 1,508 | 1,508 | 1,505 | 1,506 | -4 | -0.3% | 800 |
| 2024/01/25 | 1,505 | 1,511 | 1,505 | 1,510 | +8 | +0.5% | 1,300 |
| 2024/01/24 | 1,501 | 1,506 | 1,501 | 1,502 | +1 | +0.1% | 1,500 |
| 2024/01/23 | 1,500 | 1,505 | 1,499 | 1,501 | +4 | +0.3% | 2,000 |
| 2024/01/22 | 1,500 | 1,501 | 1,492 | 1,497 | ±0 | ±0% | 3,800 |
| 2024/01/19 | 1,495 | 1,500 | 1,495 | 1,497 | +2 | +0.1% | 2,200 |
| 2024/01/18 | 1,497 | 1,501 | 1,495 | 1,495 | ±0 | ±0% | 2,600 |
| 2024/01/17 | 1,498 | 1,498 | 1,492 | 1,495 | +4 | +0.3% | 2,800 |
| 2024/01/16 | 1,490 | 1,496 | 1,490 | 1,491 | +4 | +0.3% | 2,700 |
| 2024/01/15 | 1,489 | 1,493 | 1,485 | 1,487 | -2 | -0.1% | 3,400 |
| 2024/01/12 | 1,497 | 1,498 | 1,489 | 1,489 | -3 | -0.2% | 3,000 |
| 2024/01/11 | 1,495 | 1,496 | 1,490 | 1,492 | -2 | -0.1% | 2,800 |
| 2024/01/10 | 1,493 | 1,498 | 1,491 | 1,494 | +3 | +0.2% | 4,400 |
| 2024/01/09 | 1,490 | 1,498 | 1,488 | 1,491 | +4 | +0.3% | 3,800 |
| 2024/01/05 | 1,484 | 1,489 | 1,480 | 1,487 | +4 | +0.3% | 3,800 |
| 2024/01/04 | 1,475 | 1,483 | 1,471 | 1,483 | +7 | +0.5% | 4,000 |
| 2023/12/29 | 1,474 | 1,476 | 1,473 | 1,476 | +4 | +0.3% | 2,500 |
| 2023/12/28 | 1,472 | 1,474 | 1,472 | 1,472 | ±0 | ±0% | 1,200 |
| 2023/12/27 | 1,475 | 1,475 | 1,471 | 1,472 | -1 | -0.1% | 3,000 |
| 2023/12/26 | 1,474 | 1,474 | 1,470 | 1,473 | +2 | +0.1% | 2,600 |
| 2023/12/25 | 1,471 | 1,474 | 1,470 | 1,471 | -2 | -0.1% | 4,400 |
| 2023/12/22 | 1,470 | 1,474 | 1,470 | 1,473 | +2 | +0.1% | 1,400 |
| 2023/12/21 | 1,471 | 1,475 | 1,471 | 1,471 | ±0 | ±0% | 3,100 |
| 2023/12/20 | 1,473 | 1,474 | 1,471 | 1,471 | -1 | -0.1% | 3,200 |
| 2023/12/19 | 1,472 | 1,472 | 1,471 | 1,472 | ±0 | ±0% | 1,200 |
| 2023/12/18 | 1,474 | 1,474 | 1,470 | 1,472 | -2 | -0.1% | 4,200 |
| 2023/12/15 | 1,474 | 1,476 | 1,473 | 1,474 | +1 | +0.1% | 1,600 |
| 2023/12/14 | 1,471 | 1,474 | 1,471 | 1,473 | -1 | -0.1% | 1,100 |
301～
350
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
