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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 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 |
| 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 |
851～
900
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
