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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 1,080 | 1,088 | 1,047 | 1,077 | +10 | +0.9% | 2,800 |
| 2025/05/22 | 1,050 | 1,111 | 1,049 | 1,067 | +8 | +0.8% | 5,300 |
| 2025/05/21 | 1,050 | 1,060 | 1,038 | 1,059 | +14 | +1.3% | 4,200 |
| 2025/05/20 | 1,031 | 1,050 | 1,031 | 1,045 | +19 | +1.9% | 5,400 |
| 2025/05/19 | 1,024 | 1,033 | 1,019 | 1,026 | +2 | +0.2% | 4,500 |
| 2025/05/16 | 1,022 | 1,025 | 1,014 | 1,024 | +2 | +0.2% | 2,500 |
| 2025/05/15 | 1,020 | 1,024 | 1,000 | 1,022 | -3 | -0.3% | 5,500 |
| 2025/05/14 | 1,009 | 1,025 | 1,005 | 1,025 | +7 | +0.7% | 6,100 |
| 2025/05/13 | 1,025 | 1,027 | 1,015 | 1,018 | -7 | -0.7% | 4,200 |
| 2025/05/12 | 1,031 | 1,033 | 1,024 | 1,025 | -1 | -0.1% | 1,900 |
| 2025/05/09 | 1,034 | 1,037 | 1,026 | 1,026 | -8 | -0.8% | 1,800 |
| 2025/05/08 | 1,032 | 1,037 | 1,032 | 1,034 | +2 | +0.2% | 1,000 |
| 2025/05/07 | 1,035 | 1,039 | 1,032 | 1,032 | -3 | -0.3% | 1,600 |
| 2025/05/02 | 1,035 | 1,039 | 1,027 | 1,035 | -4 | -0.4% | 1,600 |
| 2025/05/01 | 1,042 | 1,042 | 1,029 | 1,039 | -3 | -0.3% | 2,300 |
| 2025/04/30 | 1,035 | 1,042 | 1,028 | 1,042 | +10 | +1% | 1,300 |
| 2025/04/28 | 1,045 | 1,045 | 1,032 | 1,032 | +5 | +0.5% | 1,300 |
| 2025/04/25 | 1,034 | 1,038 | 1,027 | 1,027 | -7 | -0.7% | 1,800 |
| 2025/04/24 | 1,047 | 1,047 | 1,032 | 1,034 | +1 | +0.1% | 3,200 |
| 2025/04/23 | 1,027 | 1,034 | 1,027 | 1,033 | +6 | +0.6% | 2,400 |
| 2025/04/22 | 1,047 | 1,047 | 1,025 | 1,027 | -5 | -0.5% | 2,800 |
| 2025/04/21 | 1,021 | 1,032 | 1,021 | 1,032 | +16 | +1.6% | 1,400 |
| 2025/04/18 | 1,015 | 1,017 | 1,014 | 1,016 | +6 | +0.6% | 1,400 |
| 2025/04/17 | 1,015 | 1,016 | 1,009 | 1,010 | -5 | -0.5% | 2,200 |
| 2025/04/16 | 1,037 | 1,037 | 1,015 | 1,015 | -28 | -2.7% | 4,800 |
| 2025/04/15 | 1,043 | 1,045 | 1,031 | 1,043 | ±0 | ±0% | 800 |
| 2025/04/14 | 1,038 | 1,050 | 1,030 | 1,043 | +26 | +2.6% | 4,000 |
| 2025/04/11 | 1,013 | 1,056 | 1,008 | 1,017 | -4 | -0.4% | 10,300 |
| 2025/04/10 | 1,053 | 1,170 | 1,016 | 1,021 | +6 | +0.6% | 117,200 |
| 2025/04/09 | 1,000 | 1,015 | 1,000 | 1,015 | +24 | +2.4% | 3,400 |
| 2025/04/08 | 979 | 1,015 | 979 | 991 | +42 | +4.4% | 10,000 |
| 2025/04/07 | 1,000 | 1,000 | 948 | 949 | -52 | -5.2% | 14,900 |
| 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 |
1～
50
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
