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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,072 | 1,082 | 1,071 | 1,079 | +4 | +0.4% | 2,700 |
| 2025/08/18 | 1,071 | 1,080 | 1,071 | 1,075 | -1 | -0.1% | 2,800 |
| 2025/08/15 | 1,076 | 1,079 | 1,071 | 1,076 | +1 | +0.1% | 2,400 |
| 2025/08/14 | 1,067 | 1,079 | 1,062 | 1,075 | -4 | -0.4% | 3,100 |
| 2025/08/13 | 1,116 | 1,117 | 1,061 | 1,079 | -7 | -0.6% | 8,300 |
| 2025/08/12 | 1,100 | 1,100 | 1,085 | 1,086 | -14 | -1.3% | 4,900 |
| 2025/08/08 | 1,107 | 1,110 | 1,100 | 1,100 | ±0 | ±0% | 3,100 |
| 2025/08/07 | 1,106 | 1,107 | 1,080 | 1,100 | -6 | -0.5% | 2,000 |
| 2025/08/06 | 1,095 | 1,106 | 1,085 | 1,106 | +28 | +2.6% | 5,500 |
| 2025/08/05 | 1,074 | 1,078 | 1,074 | 1,078 | +2 | +0.2% | 700 |
| 2025/08/04 | 1,075 | 1,076 | 1,071 | 1,076 | +5 | +0.5% | 2,400 |
| 2025/08/01 | 1,072 | 1,074 | 1,067 | 1,071 | +3 | +0.3% | 900 |
| 2025/07/31 | 1,070 | 1,073 | 1,066 | 1,068 | -2 | -0.2% | 2,100 |
| 2025/07/30 | 1,069 | 1,072 | 1,062 | 1,070 | +7 | +0.7% | 2,300 |
| 2025/07/29 | 1,065 | 1,074 | 1,062 | 1,063 | -12 | -1.1% | 2,900 |
| 2025/07/28 | 1,064 | 1,075 | 1,064 | 1,075 | +10 | +0.9% | 1,000 |
| 2025/07/25 | 1,065 | 1,065 | 1,060 | 1,065 | -2 | -0.2% | 1,300 |
| 2025/07/24 | 1,063 | 1,067 | 1,062 | 1,067 | -3 | -0.3% | 1,800 |
| 2025/07/23 | 1,076 | 1,079 | 1,070 | 1,070 | -6 | -0.6% | 1,400 |
| 2025/07/22 | 1,076 | 1,083 | 1,076 | 1,076 | +5 | +0.5% | 3,600 |
| 2025/07/18 | 1,073 | 1,080 | 1,065 | 1,071 | +5 | +0.5% | 1,900 |
| 2025/07/17 | 1,071 | 1,071 | 1,050 | 1,066 | -3 | -0.3% | 2,800 |
| 2025/07/16 | 1,067 | 1,078 | 1,067 | 1,069 | +2 | +0.2% | 400 |
| 2025/07/15 | 1,067 | 1,077 | 1,067 | 1,067 | ±0 | ±0% | 800 |
| 2025/07/14 | 1,080 | 1,080 | 1,067 | 1,067 | -10 | -0.9% | 2,700 |
| 2025/07/11 | 1,076 | 1,077 | 1,070 | 1,077 | +8 | +0.7% | 2,900 |
| 2025/07/10 | 1,069 | 1,072 | 1,065 | 1,069 | -1 | -0.1% | 1,400 |
| 2025/07/09 | 1,074 | 1,074 | 1,069 | 1,070 | +1 | +0.1% | 1,000 |
| 2025/07/08 | 1,069 | 1,069 | 1,069 | 1,069 | -1 | -0.1% | 500 |
| 2025/07/07 | 1,069 | 1,074 | 1,068 | 1,070 | ±0 | ±0% | 600 |
| 2025/07/04 | 1,074 | 1,074 | 1,070 | 1,070 | -2 | -0.2% | 1,000 |
| 2025/07/03 | 1,068 | 1,074 | 1,065 | 1,072 | ±0 | ±0% | 1,500 |
| 2025/07/02 | 1,066 | 1,072 | 1,066 | 1,072 | +6 | +0.6% | 900 |
| 2025/07/01 | 1,067 | 1,073 | 1,065 | 1,066 | -2 | -0.2% | 1,000 |
| 2025/06/30 | 1,075 | 1,075 | 1,063 | 1,068 | -5 | -0.5% | 1,400 |
| 2025/06/27 | 1,062 | 1,073 | 1,051 | 1,073 | +11 | +1% | 2,700 |
| 2025/06/26 | 1,051 | 1,062 | 1,049 | 1,062 | +9 | +0.9% | 2,000 |
| 2025/06/25 | 1,050 | 1,053 | 1,050 | 1,053 | -10 | -0.9% | 2,100 |
| 2025/06/24 | 1,062 | 1,064 | 1,060 | 1,063 | +4 | +0.4% | 1,800 |
| 2025/06/23 | 1,049 | 1,060 | 1,046 | 1,059 | -3 | -0.3% | 1,100 |
| 2025/06/20 | 1,064 | 1,064 | 1,055 | 1,062 | -4 | -0.4% | 2,000 |
| 2025/06/19 | 1,051 | 1,066 | 1,051 | 1,066 | +15 | +1.4% | 1,500 |
| 2025/06/18 | 1,053 | 1,053 | 1,051 | 1,051 | -3 | -0.3% | 700 |
| 2025/06/17 | 1,060 | 1,069 | 1,043 | 1,054 | -2 | -0.2% | 1,900 |
| 2025/06/16 | 1,050 | 1,077 | 1,045 | 1,056 | +11 | +1.1% | 1,700 |
| 2025/06/13 | 1,061 | 1,061 | 1,040 | 1,045 | -16 | -1.5% | 2,700 |
| 2025/06/12 | 1,061 | 1,108 | 1,040 | 1,061 | -2 | -0.2% | 27,200 |
| 2025/06/11 | 1,056 | 1,063 | 1,056 | 1,063 | +6 | +0.6% | 1,900 |
| 2025/06/10 | 1,067 | 1,067 | 1,057 | 1,057 | -10 | -0.9% | 1,700 |
| 2025/06/09 | 1,063 | 1,067 | 1,061 | 1,067 | +4 | +0.4% | 1,400 |
1～
50
件表示中 / 3765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 | 108,200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 | 0.63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 | 232,400円 | +2.6% | +1.6% | 0.77% | 29.66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 |
| トップス | - | +0.8% | -57.6% | - | - | - |
|
- |
| 篠崎屋 | 11,500円 | +9.4% | - | 0.00% | 20.87倍 | 1.55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
