2291 福留ハム

2291
2024/03/27
時価
52億円
PER 予
28.88倍
2010年以降
赤字-65.37倍
(2010-2023年)
PBR
2.12倍
2010年以降
0.71-2.79倍
(2010-2023年)
配当 予
0%
ROE 予
7.33%
ROA 予
1.25%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
1,540
始値
1,538
高値
1,562
安値
1,534
終値 +1.17%
1,558
出来高 +352.26%
90,000

乖離率

株価(5日)
移動平均値
+1.17%
1,540
株価(25日)
移動平均値
+1.96%
1,528
出来高(5日)
移動平均値
+195.47%
30,460

2023/10/27~2024/03/27

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/271,5381,5621,5341,558+1.17%90,00052億9720万+1.96%28.882.12
03/261,5301,5401,5301,540+0.13%19,90052億3600万+0.92%28.552.09
03/251,5301,5381,5281,538+0.52%21,60052億2920万+0.79%28.512.09
03/221,5321,5351,5281,530-0.13%10,00052億200万+0.33%28.362.08
03/211,5331,5351,5281,532+0.07%10,80052億880万+0.46%28.42.08
03/191,5251,5311,5231,531+0.39%5,70052億540万+0.39%28.382.08
03/181,5251,5301,5241,525-0.13%9,40051億8500万0%28.272.07
03/151,5271,5281,5251,5270%3,80051億9180万+0.13%28.312.07
03/141,5251,5271,5251,527+0.07%4,60051億9180万+0.13%28.312.07
03/131,5271,5281,5251,526-0.07%3,40051億8840万+0.13%28.292.07
03/121,5261,5281,5241,527-0.07%5,40051億9180万+0.2%28.312.07
03/111,5281,5291,5251,528-0.07%4,30051億9520万+0.33%28.332.08
03/081,5281,5301,5251,529+0.07%4,40051億9860万+0.39%28.342.08
03/071,5241,5291,5241,528+0.07%3,80051億9520万+0.39%28.332.08
03/061,5271,5291,5241,5270%4,30051億9180万+0.33%28.312.07
03/051,5301,5311,5231,527+0.26%4,40051億9180万+0.39%28.312.07
03/041,5301,5311,5221,523-0.39%4,30051億7820万+0.2%28.232.07
03/011,5281,5311,5281,529+0.07%3,10051億9860万+0.59%28.342.08
02/291,5231,5301,5231,5280%2,20051億9520万+0.66%28.332.08
02/281,5211,5301,5201,528+0.46%3,10051億9520万+0.73%28.332.08
02/271,5231,5231,5111,521-0.13%4,40051億7140万+0.33%28.22.07
02/261,5201,5241,5101,523+0.53%3,60051億7820万+0.53%28.232.07
02/221,5201,5201,5121,515+0.2%1,70051億5100万+0.07%28.082.06
02/211,5131,5171,5121,512-0.07%2,30051億4080万-0.07%28.032.05
02/201,5241,5241,5131,513-0.72%5,70051億4420万+0.07%28.052.05
02/191,5251,5331,5151,524-0.07%2,50051億8160万+0.86%28.252.07
02/161,5201,5251,5171,525+0.33%2,40051億8500万+0.99%28.272.07
02/151,5251,5351,5201,520-0.39%5,50051億6800万+0.73%28.182.06
02/141,5301,5381,5261,526-0.26%2,90051億8840万+1.19%28.292.07
02/131,5301,5401,5251,530+0.13%5,00052億200万+1.59%28.362.08
02/091,5211,5301,5211,528+0.07%2,60051億9520万+1.53%28.332.08
02/081,5251,5271,5201,527+0.26%3,80051億9180万+1.6%28.312.07
02/071,5141,5241,5141,523+0.53%3,30051億7820万+1.47%28.232.07
02/061,5151,5181,5141,515-0.2%1,50051億5100万+1.07%28.082.06
02/051,5141,5181,5101,518+0.26%3,30051億6120万+1.4%28.142.06
02/021,5131,5141,5131,514-0.07%1,10051億4760万+1.27%28.072.06
02/011,5181,5181,5121,5150%1,50051億5100万+1.47%28.082.06
01/311,5181,5181,5051,515+0.07%2,90051億5100万+1.54%28.082.06
01/301,5101,5141,5081,514+0.26%2,00051億4760万+1.61%28.072.06
01/291,5051,5101,5051,510+0.27%2,00051億3400万+1.48%27.992.05
01/261,5081,5081,5051,506-0.26%80051億2040万+1.28%27.922.05
01/251,5051,5111,5051,510+0.53%1,30051億3400万+1.68%27.992.05
01/241,5011,5061,5011,502+0.07%1,50051億680万+1.21%27.842.04
01/231,5001,5051,4991,501+0.27%2,00051億340万+1.21%27.832.04
01/221,5001,5011,4921,4970%3,80050億8980万+1.01%27.752.03
01/191,4951,5001,4951,497+0.13%2,20050億8980万+1.08%27.752.03
01/181,4971,5011,4951,4950%2,60050億8300万+1.01%27.712.03
01/171,4981,4981,4921,495+0.27%2,80050億8300万+1.08%27.712.03
01/161,4901,4961,4901,491+0.27%2,70050億6940万+0.88%27.642.02
01/151,4891,4931,4851,487-0.13%3,40050億5580万+0.61%27.572.02
01/121,4971,4981,4891,489-0.2%3,00050億6260万+0.74%27.62.02
01/111,4951,4961,4901,492-0.13%2,80050億7280万+1.02%27.662.03
01/101,4931,4981,4911,494+0.2%4,40050億7960万+1.15%27.72.03
01/091,4901,4981,4881,491+0.27%3,80050億6940万+1.02%27.642.02
01/051,4841,4891,4801,487+0.27%3,80050億5580万+0.81%27.572.02
01/041,4751,4831,4711,483+0.47%4,00050億4220万+0.54%27.492.01
2023
12/291,4741,4761,4731,476+0.27%2,50050億1840万+0.07%27.362
12/281,4721,4741,4721,4720%1,20050億480万-0.2%27.292
12/271,4751,4751,4711,472-0.07%3,00050億480万-0.2%27.292
12/261,4741,4741,4701,473+0.14%2,60050億820万-0.14%27.312
12/251,4711,4741,4701,471-0.14%4,40050億140万-0.27%27.272
12/221,4701,4741,4701,473+0.14%1,40050億820万-0.2%27.312
12/211,4711,4751,4711,4710%3,10050億140万-0.34%27.272
12/201,4731,4741,4711,471-0.07%3,20050億140万-0.41%27.272
12/191,4721,4721,4711,4720%1,20050億480万-0.34%27.292
12/181,4741,4741,4701,472-0.14%4,20050億480万-0.34%27.292
12/151,4741,4761,4731,474+0.07%1,60050億1160万-0.27%27.322
12/141,4711,4741,4711,473-0.07%1,10050億820万-0.34%27.312
12/131,4721,4741,4721,474+0.14%1,60050億1160万-0.27%27.322
12/121,4771,4771,4701,472-0.2%6,30050億480万-0.41%27.292
12/111,4781,4781,4741,475-0.2%2,90050億1500万-0.2%27.342
12/081,4771,4791,4741,478+0.07%2,00050億2520万0%27.42.01
12/071,4761,4791,4751,477-0.2%2,10050億2180万-0.07%27.382.01
12/061,4781,4801,4781,480+0.07%1,10050億3200万+0.14%27.442.01
12/051,4791,4801,4771,4790%1,60050億2860万+0.07%27.422.01
12/041,4791,4791,4771,479+0.2%1,70050億2860万+0.07%27.422.01
12/011,4791,4791,4761,476-0.2%40050億1840万-0.14%27.362
11/301,4791,4791,4741,479+0.14%1,70050億2860万+0.07%27.422.01
11/291,4731,4771,4731,477-0.14%1,40050億2180万-0.07%27.382.01
11/281,4761,4791,4741,479+0.2%2,40050億2860万+0.07%27.422.01
11/271,4761,4771,4751,4760%3,00050億1840万-0.14%27.362
11/241,4751,4781,4741,476+0.07%3,20050億1840万-0.14%27.362
11/221,4801,4811,4751,475-0.2%4,50050億1500万-0.2%27.342
11/211,4801,4811,4771,478-0.14%1,40050億2520万0%27.42.01
11/201,4811,4811,4781,480-0.13%2,40050億3200万+0.07%27.442.01
11/171,4811,4821,4771,482-0.07%3,90050億3880万+0.27%27.472.01
11/161,4771,4831,4771,483+0.41%3,10050億4220万+0.34%27.492.01
11/151,4771,4801,4771,477-0.2%1,70050億2180万-0.07%27.382.01
11/141,4761,4801,4751,480-0.07%5,10050億3200万+0.14%27.442.01
11/131,4781,4811,4771,481+0.2%2,90050億3540万+0.2%27.452.01
11/101,4811,4811,4781,478+0.07%2,20050億2520万0%27.42.01
11/091,4781,4781,4771,477-0.07%1,40050億2180万-0.07%27.382.01
11/081,4811,4811,4781,4780%2,60050億2520万0%27.42.01
11/071,4771,4811,4771,478+0.14%1,40050億2520万0%27.42.01
11/061,4761,4811,4761,4760%3,20050億1840万-0.14%27.362
11/021,4801,4811,4761,476-0.27%70050億1840万-0.14%27.362
11/011,4831,4851,4751,480-0.07%3,60050億3200万+0.14%27.442.01
10/311,4781,4831,4781,481+0.2%70050億3540万+0.2%27.452.01
10/301,4811,4831,4781,478-0.07%2,00050億2520万0%27.42.01
10/271,4831,4831,4741,479+0.34%1,20050億2860万+0.07%27.422.01

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
1,090
218
6/28

218
6/27
575
115
3/7
7,000
35,000
6/20
--+19.39%
3/26
-20.29%
3/7
2009年
3月期
1,150
230
3/25
660
132
5/27

132
4/11
7,400
37,000
7/1
--+18.38%
7/16
-25.7%
10/8
2010年
3月期
1,400
280
3/26
950
190
6/10

190
6/5

他3件
7,800
39,000
6/22
--+11.71%
1/19
-9.83%
4/5
2011年
3月期
1,370
274
3/28

274
3/25

他2件
1,075
215
11/9

215
11/8
7,000
35,000
6/21
46億5800万36億5500万+11.72%
6/18
-15.05%
3/14
2012年
3月期
1,490
298
3/27
1,150
230
8/9

230
5/16

他3件
6,400
32,000
6/20
50億6600万39億1000万+8.7%
6/15
-10.51%
4/5
2013年
3月期
1,845
369
3/26
1,215
243
5/17

243
5/16

他4件
13,600
68,000
3/27
62億7300万41億3100万+13.5%
3/26
-10.28%
4/2
2014年
3月期
2,080
416
1/22
1,400
280
6/10

280
6/7
13,000
65,000
3/26

65,000
1/10
70億7200万47億6000万+16.84%
1/22
-13.28%
3/28
2015年
3月期
2,500
500
1/13
1,590
318
4/11
18,800
94,000
3/27
85億54億600万+14.82%
1/13
-9.31%
4/1
2016年
3月期
2,350
470
1/4
1,700
340
8/25
19,800
99,000
3/28
79億9000万57億8000万+6.94%
11/17
-10.06%
1/21
2017年
3月期
2,350
470
3/28
1,930
386
4/11
11,800
59,000
3/29
79億9000万65億6200万+3.78%
10/11
-7.1%
4/4
2018年
3月期
2,620
2/28
2,090
418
4/13

418
4/7
9,500
3/27
89億800万71億600万+3.92%
1/17
-9.22%
4/2
2019年
3月期
2,479
6/21

6/20
2,184
3/27
27,500
3/26
84億2860万74億2560万+2.12%
5/23
-6.96%
4/8
2020年
3月期
2,221
4/1
1,820
3/30
26,400
3/27
75億5140万61億8800万+3.57%
10/4
-8.33%
3/13
2021年
3月期
2,040
2/22
1,805
8/7
54,100
3/29
69億3600万61億3700万+4.13%
1/29
-3.01%
4/5
2022年
3月期
2,000
4/1
1,834
12/28
42,700
3/29
68億62億3560万+1.17%
6/22
-2.65%
5/13
2023年
3月期
1,859
4/1
1,459
12/29

10/6
63,600
3/29
63億2060万49億6060万+4.85%
2/1
-7.48%
9/28
最新1,558
2024/3/27
90,00052億9720万+1.96%
1,528

年間値上がり率

2001/12/27 vs 2000/12/27
-39%(0.61倍)
2002/12/30 vs 2001/12/27
-9%(0.91倍)
2003/12/30 vs 2002/12/30
47%(1.47倍)
2004/12/30 vs 2003/12/30
62%(1.62倍)
2005/12/30 vs 2004/12/30
22%(1.22倍)
2006/12/28 vs 2005/12/30
-32%(0.68倍)
2007/12/28 vs 2006/12/28
-19%(0.81倍)
2008/12/29 vs 2007/12/28
22%(1.22倍)
2009/12/30 vs 2008/12/29
17%(1.17倍)
2010/12/29 vs 2009/12/30
2%(1.02倍)
2011/12/30 vs 2010/12/29
10%(1.1倍)
2012/12/28 vs 2011/12/30
10%(1.1倍)
2013/12/30 vs 2012/12/28
17%(1.17倍)
2014/12/30 vs 2013/12/30
32%(1.32倍)
2015/12/30 vs 2014/12/30
7%(1.07倍)
2016/12/30 vs 2015/12/30
-6%(0.94倍)
2017/12/29 vs 2016/12/30
13%(1.13倍)
2018/12/28 vs 2017/12/29
-2%(0.98倍)
2019/12/30 vs 2018/12/28
-13%(0.87倍)
2020/12/30 vs 2019/12/30
-9%(0.91倍)
2021/12/30 vs 2020/12/30
-1%(0.99倍)
2022/12/30 vs 2021/12/30
-21%(0.79倍)
2023/12/29 vs 2022/12/30
1%(1.01倍)
2024/03/27 vs 2023/12/29
6%(1.06倍)
過去安値
375円(2002/05/21)
315%(4.15倍)
1,558円(3/27)