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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 3,085 | 3,085 | 3,055 | 3,055 | -40 | -1.3% | 400 |
| 2022/07/29 | 3,055 | 3,095 | 3,055 | 3,095 | +45 | +1.5% | 200 |
| 2022/07/28 | 3,070 | 3,095 | 3,050 | 3,050 | -25 | -0.8% | 800 |
| 2022/07/27 | 3,075 | 3,075 | 3,075 | 3,075 | -5 | -0.2% | 400 |
| 2022/07/26 | 3,105 | 3,125 | 3,080 | 3,080 | -10 | -0.3% | 3,700 |
| 2022/07/25 | 3,100 | 3,100 | 3,070 | 3,090 | +5 | +0.2% | 9,900 |
| 2022/07/22 | 3,060 | 3,085 | 3,060 | 3,085 | +30 | +1% | 2,400 |
| 2022/07/21 | 3,045 | 3,055 | 3,045 | 3,055 | +5 | +0.2% | 1,300 |
| 2022/07/20 | 3,045 | 3,055 | 3,045 | 3,050 | +15 | +0.5% | 2,000 |
| 2022/07/19 | 3,025 | 3,035 | 3,025 | 3,035 | +15 | +0.5% | 1,100 |
| 2022/07/15 | 3,020 | 3,020 | 3,020 | 3,020 | +15 | +0.5% | 500 |
| 2022/07/14 | 3,010 | 3,015 | 3,005 | 3,005 | -5 | -0.2% | 1,100 |
| 2022/07/13 | 3,010 | 3,010 | 3,010 | 3,010 | ±0 | ±0% | 200 |
| 2022/07/12 | 3,030 | 3,030 | 3,010 | 3,010 | -20 | -0.7% | 1,200 |
| 2022/07/11 | 3,030 | 3,035 | 3,020 | 3,030 | +10 | +0.3% | 5,000 |
| 2022/07/08 | 3,015 | 3,020 | 3,015 | 3,020 | +10 | +0.3% | 1,600 |
| 2022/07/07 | 3,010 | 3,010 | 3,005 | 3,010 | ±0 | ±0% | 500 |
| 2022/07/06 | 3,005 | 3,010 | 2,995 | 3,010 | +10 | +0.3% | 1,700 |
| 2022/07/05 | 3,000 | 3,005 | 3,000 | 3,000 | ±0 | ±0% | 400 |
| 2022/07/04 | 3,000 | 3,005 | 3,000 | 3,000 | -10 | -0.3% | 2,100 |
| 2022/07/01 | 3,005 | 3,010 | 3,005 | 3,010 | -5 | -0.2% | 400 |
| 2022/06/30 | 3,005 | 3,015 | 3,005 | 3,015 | - | - | 1,000 |
| 2022/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/28 | 3,005 | 3,010 | 3,005 | 3,010 | +12 | +0.4% | 800 |
| 2022/06/27 | 3,010 | 3,010 | 2,998 | 2,998 | -7 | -0.2% | 1,900 |
| 2022/06/24 | 3,000 | 3,010 | 3,000 | 3,005 | +8 | +0.3% | 500 |
| 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 |
751～
800
件表示中 / 3768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 | 334,000円 | +2.2% | 0.0% | 1.80% | 13.67倍 | 0.76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 |
| やまみ | 508,000円 | +9.2% | +15.5% | 1.42% | 25.72倍 | 3.39倍 |
|
豆腐および関連製品の製造・販売で中堅。拠点置く中国地方で高シェア。関東での拡販に注力中 |
| かどや | 373,000円 | +1.4% | -5.7% | 2.55% | 15.97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 |
| 柿安本店 | 272,500円 | +0.8% | +0.8% | 3.12% | 30.71倍 | 1.73倍 |
|
精肉店の老舗。百貨店に精肉、総菜店を展開。松阪牛販売に強み。外食事業も。和菓子を育成中 |
| 井村屋Ｇ | 256,300円 | +2.7% | +1.0% | 1.40% | 14.58倍 | 1.48倍 |
|
冷菓や点心主力。大豆製品や調味料等多角化。原料の小豆相場影響大。マレーシア等へも進出 |
市場注目の銘柄
チャート関連のコラム
