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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 3,130 | 3,165 | 3,130 | 3,165 | +25 | +0.8% | 1,400 |
| 2022/01/24 | 3,165 | 3,165 | 3,140 | 3,140 | -15 | -0.5% | 3,200 |
| 2022/01/21 | 3,145 | 3,170 | 3,145 | 3,155 | -5 | -0.2% | 1,300 |
| 2022/01/20 | 3,150 | 3,165 | 3,145 | 3,160 | ±0 | ±0% | 600 |
| 2022/01/19 | 3,125 | 3,165 | 3,125 | 3,160 | +5 | +0.2% | 700 |
| 2022/01/18 | 3,170 | 3,170 | 3,155 | 3,155 | -5 | -0.2% | 600 |
| 2022/01/17 | 3,160 | 3,165 | 3,145 | 3,160 | +30 | +1% | 1,200 |
| 2022/01/14 | 3,140 | 3,140 | 3,130 | 3,130 | -10 | -0.3% | 400 |
| 2022/01/13 | 3,140 | 3,155 | 3,130 | 3,140 | -10 | -0.3% | 1,800 |
| 2022/01/12 | 3,155 | 3,155 | 3,150 | 3,150 | -5 | -0.2% | 300 |
| 2022/01/11 | 3,135 | 3,170 | 3,135 | 3,155 | -25 | -0.8% | 3,200 |
| 2022/01/07 | 3,150 | 3,200 | 3,150 | 3,180 | +5 | +0.2% | 4,200 |
| 2022/01/06 | 3,150 | 3,180 | 3,150 | 3,175 | +25 | +0.8% | 1,000 |
| 2022/01/05 | 3,130 | 3,155 | 3,130 | 3,150 | +20 | +0.6% | 1,600 |
| 2022/01/04 | 3,105 | 3,130 | 3,085 | 3,130 | +40 | +1.3% | 2,200 |
| 2021/12/30 | 3,095 | 3,095 | 3,065 | 3,090 | -5 | -0.2% | 900 |
| 2021/12/29 | 3,090 | 3,095 | 3,080 | 3,095 | +25 | +0.8% | 1,100 |
| 2021/12/28 | 3,040 | 3,085 | 3,040 | 3,070 | +10 | +0.3% | 2,200 |
| 2021/12/27 | 3,050 | 3,065 | 3,045 | 3,060 | +25 | +0.8% | 3,500 |
| 2021/12/24 | 3,045 | 3,045 | 2,980 | 3,035 | -5 | -0.2% | 7,300 |
| 2021/12/23 | 2,996 | 3,045 | 2,995 | 3,040 | ±0 | ±0% | 13,800 |
| 2021/12/22 | 3,025 | 3,040 | 3,010 | 3,040 | +15 | +0.5% | 6,100 |
| 2021/12/21 | 3,010 | 3,025 | 3,005 | 3,025 | +10 | +0.3% | 5,300 |
| 2021/12/20 | 3,005 | 3,015 | 3,000 | 3,015 | +10 | +0.3% | 4,200 |
| 2021/12/17 | 3,005 | 3,015 | 2,994 | 3,005 | ±0 | ±0% | 2,400 |
| 2021/12/16 | 3,005 | 3,005 | 3,005 | 3,005 | +14 | +0.5% | 1,000 |
| 2021/12/15 | 2,986 | 3,000 | 2,986 | 2,991 | -7 | -0.2% | 900 |
| 2021/12/14 | 3,005 | 3,010 | 2,985 | 2,998 | +9 | +0.3% | 800 |
| 2021/12/13 | 3,010 | 3,015 | 2,986 | 2,989 | -11 | -0.4% | 6,600 |
| 2021/12/10 | 3,000 | 3,005 | 2,993 | 3,000 | +3 | +0.1% | 500 |
| 2021/12/09 | 3,000 | 3,005 | 2,997 | 2,997 | -3 | -0.1% | 700 |
| 2021/12/08 | 2,995 | 3,000 | 2,992 | 3,000 | +6 | +0.2% | 1,200 |
| 2021/12/07 | 3,005 | 3,005 | 2,992 | 2,994 | +4 | +0.1% | 800 |
| 2021/12/06 | 2,995 | 3,000 | 2,990 | 2,990 | -2 | -0.1% | 900 |
| 2021/12/03 | 2,992 | 3,010 | 2,992 | 2,992 | -18 | -0.6% | 900 |
| 2021/12/02 | 3,005 | 3,010 | 2,985 | 3,010 | +5 | +0.2% | 1,700 |
| 2021/12/01 | 3,005 | 3,005 | 2,965 | 3,005 | +5 | +0.2% | 3,000 |
| 2021/11/30 | 2,984 | 3,000 | 2,984 | 3,000 | +8 | +0.3% | 1,700 |
| 2021/11/29 | 2,980 | 2,992 | 2,980 | 2,992 | -8 | -0.3% | 3,300 |
| 2021/11/26 | 3,015 | 3,015 | 2,998 | 3,000 | -5 | -0.2% | 8,100 |
| 2021/11/25 | 3,005 | 3,010 | 3,005 | 3,005 | ±0 | ±0% | 2,500 |
| 2021/11/24 | 3,015 | 3,015 | 3,005 | 3,005 | ±0 | ±0% | 6,700 |
| 2021/11/22 | 3,010 | 3,015 | 3,005 | 3,005 | -100 | -3.2% | 28,700 |
| 2021/11/19 | 3,110 | 3,130 | 3,105 | 3,105 | -10 | -0.3% | 2,500 |
| 2021/11/18 | 3,110 | 3,115 | 3,110 | 3,115 | +10 | +0.3% | 700 |
| 2021/11/17 | 3,105 | 3,105 | 3,105 | 3,105 | ±0 | ±0% | 500 |
| 2021/11/16 | 3,155 | 3,155 | 3,100 | 3,105 | -50 | -1.6% | 7,600 |
| 2021/11/15 | 3,135 | 3,155 | 3,120 | 3,155 | +5 | +0.2% | 1,800 |
| 2021/11/12 | 3,150 | 3,150 | 3,150 | 3,150 | ±0 | ±0% | 200 |
| 2021/11/11 | 3,170 | 3,170 | 3,145 | 3,150 | -45 | -1.4% | 300 |
801～
850
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
