はごろもフーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 2,995 | 3,000 | 2,993 | 2,997 | -13 | -0.4% | 4,000 |
| 2022/06/22 | 3,005 | 3,010 | 3,000 | 3,010 | +10 | +0.3% | 1,800 |
| 2022/06/21 | 2,994 | 3,005 | 2,994 | 3,000 | +1 | ±0% | 1,300 |
| 2022/06/20 | 3,005 | 3,005 | 2,992 | 2,999 | +7 | +0.2% | 2,100 |
| 2022/06/17 | 2,994 | 2,998 | 2,992 | 2,992 | -3 | -0.1% | 2,400 |
| 2022/06/16 | 2,999 | 3,005 | 2,994 | 2,995 | +2 | +0.1% | 1,400 |
| 2022/06/15 | 2,993 | 2,999 | 2,993 | 2,993 | -6 | -0.2% | 1,000 |
| 2022/06/14 | 2,999 | 2,999 | 2,999 | 2,999 | -1 | ±0% | 200 |
| 2022/06/13 | 3,000 | 3,000 | 2,992 | 3,000 | ±0 | ±0% | 3,300 |
| 2022/06/10 | 3,000 | 3,000 | 3,000 | 3,000 | +3 | +0.1% | 500 |
| 2022/06/09 | 2,999 | 2,999 | 2,996 | 2,997 | -2 | -0.1% | 1,000 |
| 2022/06/08 | 2,996 | 3,005 | 2,996 | 2,999 | +4 | +0.1% | 2,000 |
| 2022/06/07 | 3,000 | 3,005 | 2,995 | 2,995 | -5 | -0.2% | 1,700 |
| 2022/06/06 | 2,995 | 3,000 | 2,992 | 3,000 | +4 | +0.1% | 3,100 |
| 2022/06/03 | 2,994 | 2,996 | 2,994 | 2,996 | +2 | +0.1% | 700 |
| 2022/06/02 | 3,000 | 3,000 | 2,993 | 2,994 | -6 | -0.2% | 1,400 |
| 2022/06/01 | 2,995 | 3,000 | 2,992 | 3,000 | +5 | +0.2% | 3,600 |
| 2022/05/31 | 2,998 | 2,999 | 2,992 | 2,995 | -3 | -0.1% | 6,000 |
| 2022/05/30 | 2,995 | 3,010 | 2,989 | 2,998 | -87 | -2.8% | 20,200 |
| 2022/05/27 | 3,060 | 3,085 | 3,060 | 3,085 | ±0 | ±0% | 1,000 |
| 2022/05/26 | 3,085 | 3,085 | 3,085 | 3,085 | ±0 | ±0% | 1,300 |
| 2022/05/25 | 3,065 | 3,090 | 3,065 | 3,085 | +20 | +0.7% | 300 |
| 2022/05/24 | 3,045 | 3,065 | 3,045 | 3,065 | -15 | -0.5% | 1,300 |
| 2022/05/23 | 3,100 | 3,100 | 3,065 | 3,080 | -20 | -0.6% | 3,200 |
| 2022/05/20 | 3,075 | 3,100 | 3,075 | 3,100 | +30 | +1% | 1,400 |
| 2022/05/19 | 3,080 | 3,080 | 3,070 | 3,070 | -10 | -0.3% | 200 |
| 2022/05/18 | 3,100 | 3,110 | 3,080 | 3,080 | -10 | -0.3% | 900 |
| 2022/05/17 | 3,050 | 3,090 | 3,050 | 3,090 | +45 | +1.5% | 800 |
| 2022/05/16 | 3,055 | 3,075 | 3,045 | 3,045 | -55 | -1.8% | 1,300 |
| 2022/05/13 | 3,040 | 3,150 | 3,040 | 3,100 | +55 | +1.8% | 2,300 |
| 2022/05/12 | 3,050 | 3,050 | 3,045 | 3,045 | -5 | -0.2% | 300 |
| 2022/05/11 | 3,080 | 3,080 | 3,050 | 3,050 | ±0 | ±0% | 1,300 |
| 2022/05/10 | 3,050 | 3,070 | 3,050 | 3,050 | ±0 | ±0% | 800 |
| 2022/05/09 | 3,130 | 3,130 | 3,050 | 3,050 | -25 | -0.8% | 2,100 |
| 2022/05/06 | 3,135 | 3,145 | 3,065 | 3,075 | -25 | -0.8% | 1,900 |
| 2022/05/02 | 3,070 | 3,120 | 3,070 | 3,100 | +20 | +0.6% | 400 |
| 2022/04/28 | 3,080 | 3,080 | 3,080 | 3,080 | -10 | -0.3% | 300 |
| 2022/04/27 | 3,150 | 3,150 | 3,090 | 3,090 | -60 | -1.9% | 200 |
| 2022/04/26 | 3,130 | 3,185 | 3,120 | 3,150 | +65 | +2.1% | 1,800 |
| 2022/04/25 | 3,070 | 3,085 | 3,070 | 3,085 | +30 | +1% | 3,500 |
| 2022/04/22 | 3,045 | 3,060 | 3,040 | 3,055 | +15 | +0.5% | 700 |
| 2022/04/21 | 3,065 | 3,080 | 3,035 | 3,040 | -5 | -0.2% | 1,500 |
| 2022/04/20 | 3,055 | 3,090 | 3,035 | 3,045 | -10 | -0.3% | 2,900 |
| 2022/04/19 | 3,035 | 3,055 | 3,030 | 3,055 | +25 | +0.8% | 1,400 |
| 2022/04/18 | 3,035 | 3,045 | 3,030 | 3,030 | -25 | -0.8% | 2,200 |
| 2022/04/15 | 3,050 | 3,095 | 3,050 | 3,055 | +15 | +0.5% | 1,900 |
| 2022/04/14 | 3,080 | 3,080 | 3,040 | 3,040 | -15 | -0.5% | 2,200 |
| 2022/04/13 | 3,095 | 3,095 | 3,055 | 3,055 | -30 | -1% | 1,500 |
| 2022/04/12 | 3,050 | 3,085 | 3,050 | 3,085 | +35 | +1.1% | 1,600 |
| 2022/04/11 | 3,030 | 3,070 | 3,030 | 3,050 | +15 | +0.5% | 700 |
701～
750
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「はごろも」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 |
|---|---|---|---|---|---|---|---|---|
| はごろも | 330,000円 | +1.8% | +23.4% | 1.82% | 15.53倍 | 0.77倍 |
|
「シーチキン」はツナ缶のトップブランド。パスタ、ペットフードも展開。国内外に協力工場網 |
| 名糖産 | 205,500円 | +14.8% | +85.3% | 1.70% | 7.48倍 | 0.65倍 |
|
チョコやバウムクーヘンなどの菓子が主力。製薬が発祥事業、現在は酵素中心に化成品を拡大中 |
| 甜菜糖 | 230,100円 | -6.5% | -39.0% | 3.48% | 10.61倍 | 0.37倍 |
|
製糖準大手。国産ビート糖首位。ビート作況や砂糖市況影響大。収益柱は飼料と不動産。好財務 |
| かどや | 362,000円 | +10.6% | -0.6% | 2.76% | 14.18倍 | 0.97倍 |
|
ごま油で国内首位。１８５８年に小豆島で創業。原料の仕入れ・販売で三井物産と長期密接 |
| フィード・ワン | 88,400円 | -2.2% | -18.6% | 3.34% | 7.51倍 | 0.64倍 |
|
持株会社が協同飼料と日本配合飼料を１５年に吸収。全農に次ぐ業界２位。食品、海外にも注力 |
市場注目の銘柄
チャート関連のコラム
