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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,006 | 1,007 | 1,001 | 1,001 | -17 | -1.7% | 6,700 |
| 2025/04/03 | 1,005 | 1,032 | 1,005 | 1,018 | +10 | +1% | 6,100 |
| 2025/04/02 | 1,036 | 1,036 | 1,008 | 1,008 | -28 | -2.7% | 10,200 |
| 2025/04/01 | 1,081 | 1,081 | 1,035 | 1,036 | -45 | -4.2% | 16,800 |
| 2025/03/31 | 1,140 | 1,140 | 1,070 | 1,081 | -73 | -6.3% | 15,300 |
| 2025/03/28 | 1,120 | 1,193 | 1,120 | 1,154 | -76 | -6.2% | 38,200 |
| 2025/03/27 | 1,235 | 1,235 | 1,220 | 1,230 | +10 | +0.8% | 25,100 |
| 2025/03/26 | 1,236 | 1,239 | 1,213 | 1,220 | -18 | -1.5% | 30,400 |
| 2025/03/25 | 1,220 | 1,250 | 1,220 | 1,238 | +18 | +1.5% | 18,400 |
| 2025/03/24 | 1,214 | 1,230 | 1,214 | 1,220 | +6 | +0.5% | 22,600 |
| 2025/03/21 | 1,248 | 1,248 | 1,214 | 1,214 | -38 | -3% | 19,600 |
| 2025/03/19 | 1,271 | 1,272 | 1,250 | 1,252 | -26 | -2% | 18,500 |
| 2025/03/18 | 1,300 | 1,306 | 1,231 | 1,278 | -25 | -1.9% | 16,300 |
| 2025/03/17 | 1,306 | 1,314 | 1,303 | 1,303 | -1 | -0.1% | 9,800 |
| 2025/03/14 | 1,319 | 1,319 | 1,291 | 1,304 | -6 | -0.5% | 8,600 |
| 2025/03/13 | 1,319 | 1,319 | 1,307 | 1,310 | -9 | -0.7% | 8,000 |
| 2025/03/12 | 1,303 | 1,320 | 1,301 | 1,319 | +16 | +1.2% | 9,700 |
| 2025/03/11 | 1,300 | 1,303 | 1,275 | 1,303 | +6 | +0.5% | 11,900 |
| 2025/03/10 | 1,280 | 1,297 | 1,276 | 1,297 | +24 | +1.9% | 9,900 |
| 2025/03/07 | 1,265 | 1,274 | 1,251 | 1,273 | +13 | +1% | 6,300 |
| 2025/03/06 | 1,234 | 1,260 | 1,234 | 1,260 | +21 | +1.7% | 4,600 |
| 2025/03/05 | 1,242 | 1,242 | 1,230 | 1,239 | -3 | -0.2% | 5,400 |
| 2025/03/04 | 1,257 | 1,262 | 1,242 | 1,242 | -8 | -0.6% | 5,700 |
| 2025/03/03 | 1,210 | 1,255 | 1,201 | 1,250 | +50 | +4.2% | 14,900 |
| 2025/02/28 | 1,197 | 1,205 | 1,196 | 1,200 | +1 | +0.1% | 7,500 |
| 2025/02/27 | 1,189 | 1,200 | 1,180 | 1,199 | +24 | +2% | 7,300 |
| 2025/02/26 | 1,179 | 1,179 | 1,172 | 1,175 | +1 | +0.1% | 2,400 |
| 2025/02/25 | 1,178 | 1,188 | 1,173 | 1,174 | -4 | -0.3% | 4,500 |
| 2025/02/21 | 1,179 | 1,179 | 1,170 | 1,178 | +3 | +0.3% | 3,100 |
| 2025/02/20 | 1,170 | 1,186 | 1,170 | 1,175 | +6 | +0.5% | 7,100 |
| 2025/02/19 | 1,153 | 1,169 | 1,142 | 1,169 | +16 | +1.4% | 4,800 |
| 2025/02/18 | 1,122 | 1,153 | 1,122 | 1,153 | +40 | +3.6% | 4,600 |
| 2025/02/17 | 1,116 | 1,123 | 1,110 | 1,113 | -9 | -0.8% | 4,500 |
| 2025/02/14 | 1,160 | 1,160 | 1,103 | 1,122 | -36 | -3.1% | 14,500 |
| 2025/02/13 | 1,150 | 1,164 | 1,142 | 1,158 | +17 | +1.5% | 10,300 |
| 2025/02/12 | 1,130 | 1,149 | 1,130 | 1,141 | +11 | +1% | 6,300 |
| 2025/02/10 | 1,100 | 1,130 | 1,091 | 1,130 | +33 | +3% | 7,700 |
| 2025/02/07 | 1,097 | 1,097 | 1,086 | 1,097 | +17 | +1.6% | 5,500 |
| 2025/02/06 | 1,083 | 1,099 | 1,080 | 1,080 | -20 | -1.8% | 5,600 |
| 2025/02/05 | 1,079 | 1,100 | 1,073 | 1,100 | +25 | +2.3% | 8,800 |
| 2025/02/04 | 1,070 | 1,075 | 1,059 | 1,075 | +9 | +0.8% | 4,900 |
| 2025/02/03 | 1,047 | 1,066 | 1,042 | 1,066 | +25 | +2.4% | 4,600 |
| 2025/01/31 | 1,038 | 1,041 | 1,037 | 1,041 | +12 | +1.2% | 4,800 |
| 2025/01/30 | 1,023 | 1,036 | 1,023 | 1,029 | +9 | +0.9% | 3,100 |
| 2025/01/29 | 1,022 | 1,022 | 1,020 | 1,020 | ±0 | ±0% | 1,800 |
| 2025/01/28 | 1,011 | 1,020 | 1,011 | 1,020 | +1 | +0.1% | 1,800 |
| 2025/01/27 | 1,018 | 1,019 | 1,010 | 1,019 | +6 | +0.6% | 2,800 |
| 2025/01/24 | 1,014 | 1,018 | 1,010 | 1,013 | -1 | -0.1% | 1,700 |
| 2025/01/23 | 1,007 | 1,014 | 1,006 | 1,014 | +8 | +0.8% | 2,900 |
| 2025/01/22 | 1,007 | 1,007 | 1,006 | 1,006 | ±0 | ±0% | 900 |
1～
50
件表示中 / 3673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 | 100,100円 | 0.0% | - | 0.00% | - | 1.62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 | 40,600円 | -15.1% | -62.1% | 3.69% | - | 0.52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 | 225,300円 | +5.7% | +74.2% | 0.80% | 34.54倍 | 2.20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% | - | - | - |
|
- |
| 勝美ジャ | - | +19.5% | +18.5% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
