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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 3,070 | 3,070 | 3,035 | 3,035 | -35 | -1.1% | 900 |
| 2022/04/07 | 3,060 | 3,120 | 3,030 | 3,070 | -25 | -0.8% | 2,400 |
| 2022/04/06 | 3,090 | 3,095 | 3,060 | 3,095 | -5 | -0.2% | 1,400 |
| 2022/04/05 | 3,115 | 3,140 | 3,100 | 3,100 | -15 | -0.5% | 1,500 |
| 2022/04/04 | 3,125 | 3,140 | 3,115 | 3,115 | - | - | 600 |
| 2022/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/31 | 3,105 | 3,150 | 3,105 | 3,125 | +20 | +0.6% | 1,500 |
| 2022/03/30 | 3,220 | 3,220 | 3,100 | 3,105 | -115 | -3.6% | 900 |
| 2022/03/29 | 3,230 | 3,265 | 3,215 | 3,220 | -10 | -0.3% | 1,800 |
| 2022/03/28 | 3,260 | 3,300 | 3,225 | 3,230 | -10 | -0.3% | 3,100 |
| 2022/03/25 | 3,235 | 3,250 | 3,205 | 3,240 | ±0 | ±0% | 1,100 |
| 2022/03/24 | 3,240 | 3,250 | 3,240 | 3,240 | +15 | +0.5% | 1,200 |
| 2022/03/23 | 3,260 | 3,270 | 3,220 | 3,225 | -35 | -1.1% | 5,000 |
| 2022/03/22 | 3,235 | 3,260 | 3,235 | 3,260 | +15 | +0.5% | 2,100 |
| 2022/03/18 | 3,240 | 3,245 | 3,240 | 3,245 | +15 | +0.5% | 800 |
| 2022/03/17 | 3,230 | 3,245 | 3,225 | 3,230 | +10 | +0.3% | 2,700 |
| 2022/03/16 | 3,225 | 3,225 | 3,220 | 3,220 | +30 | +0.9% | 800 |
| 2022/03/15 | 3,195 | 3,220 | 3,185 | 3,190 | -20 | -0.6% | 1,800 |
| 2022/03/14 | 3,210 | 3,215 | 3,185 | 3,210 | ±0 | ±0% | 2,100 |
| 2022/03/11 | 3,195 | 3,210 | 3,190 | 3,210 | +15 | +0.5% | 1,400 |
| 2022/03/10 | 3,205 | 3,215 | 3,195 | 3,195 | -5 | -0.2% | 1,100 |
| 2022/03/09 | 3,205 | 3,205 | 3,190 | 3,200 | +10 | +0.3% | 700 |
| 2022/03/08 | 3,200 | 3,220 | 3,185 | 3,190 | -10 | -0.3% | 1,800 |
| 2022/03/07 | 3,195 | 3,200 | 3,175 | 3,200 | +5 | +0.2% | 1,500 |
| 2022/03/04 | 3,195 | 3,195 | 3,155 | 3,195 | +15 | +0.5% | 1,200 |
| 2022/03/03 | 3,190 | 3,190 | 3,145 | 3,180 | -10 | -0.3% | 1,200 |
| 2022/03/02 | 3,180 | 3,195 | 3,115 | 3,190 | +25 | +0.8% | 1,600 |
| 2022/03/01 | 3,190 | 3,190 | 3,110 | 3,165 | +30 | +1% | 3,300 |
| 2022/02/28 | 3,175 | 3,175 | 3,135 | 3,135 | -30 | -0.9% | 2,400 |
| 2022/02/25 | 3,160 | 3,165 | 3,095 | 3,165 | +5 | +0.2% | 2,200 |
| 2022/02/24 | 3,165 | 3,165 | 3,060 | 3,160 | +5 | +0.2% | 8,200 |
| 2022/02/22 | 3,090 | 3,155 | 3,090 | 3,155 | +45 | +1.4% | 2,000 |
| 2022/02/21 | 3,145 | 3,145 | 3,095 | 3,110 | -35 | -1.1% | 3,300 |
| 2022/02/18 | 3,135 | 3,145 | 3,130 | 3,145 | +10 | +0.3% | 1,900 |
| 2022/02/17 | 3,145 | 3,150 | 3,135 | 3,135 | -10 | -0.3% | 1,000 |
| 2022/02/16 | 3,165 | 3,170 | 3,145 | 3,145 | -20 | -0.6% | 3,000 |
| 2022/02/15 | 3,175 | 3,175 | 3,165 | 3,165 | +5 | +0.2% | 700 |
| 2022/02/14 | 3,155 | 3,160 | 3,155 | 3,160 | -15 | -0.5% | 300 |
| 2022/02/10 | 3,180 | 3,180 | 3,175 | 3,175 | -5 | -0.2% | 500 |
| 2022/02/09 | 3,150 | 3,180 | 3,150 | 3,180 | +20 | +0.6% | 2,700 |
| 2022/02/08 | 3,145 | 3,160 | 3,145 | 3,160 | +15 | +0.5% | 300 |
| 2022/02/07 | 3,130 | 3,145 | 3,130 | 3,145 | -15 | -0.5% | 800 |
| 2022/02/04 | 3,140 | 3,160 | 3,135 | 3,160 | +10 | +0.3% | 600 |
| 2022/02/03 | 3,140 | 3,165 | 3,140 | 3,150 | -15 | -0.5% | 400 |
| 2022/02/02 | 3,165 | 3,165 | 3,140 | 3,165 | ±0 | ±0% | 900 |
| 2022/02/01 | 3,140 | 3,165 | 3,140 | 3,165 | ±0 | ±0% | 200 |
| 2022/01/31 | 3,160 | 3,165 | 3,160 | 3,165 | +35 | +1.1% | 1,100 |
| 2022/01/28 | 3,120 | 3,130 | 3,120 | 3,130 | +5 | +0.2% | 700 |
| 2022/01/27 | 3,135 | 3,155 | 3,125 | 3,125 | -30 | -1% | 1,700 |
| 2022/01/26 | 3,165 | 3,165 | 3,150 | 3,155 | -10 | -0.3% | 1,400 |
751～
800
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
