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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/11/10 | 3,195 | 3,195 | 3,195 | 3,195 | - | - | 100 |
| 2021/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/08 | 3,145 | 3,170 | 3,145 | 3,170 | ±0 | ±0% | 600 |
| 2021/11/05 | 3,195 | 3,195 | 3,170 | 3,170 | -5 | -0.2% | 200 |
| 2021/11/04 | 3,135 | 3,175 | 3,135 | 3,175 | +40 | +1.3% | 300 |
| 2021/11/02 | 3,130 | 3,195 | 3,130 | 3,135 | +5 | +0.2% | 400 |
| 2021/11/01 | 3,150 | 3,180 | 3,130 | 3,130 | - | - | 700 |
| 2021/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/28 | 3,140 | 3,165 | 3,140 | 3,145 | - | - | 700 |
| 2021/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/26 | 3,250 | 3,250 | 3,200 | 3,210 | +20 | +0.6% | 1,200 |
| 2021/10/25 | 3,245 | 3,245 | 3,190 | 3,190 | -5 | -0.2% | 3,200 |
| 2021/10/22 | 3,150 | 3,195 | 3,150 | 3,195 | +25 | +0.8% | 700 |
| 2021/10/21 | 3,175 | 3,180 | 3,160 | 3,170 | ±0 | ±0% | 900 |
| 2021/10/20 | 3,145 | 3,170 | 3,145 | 3,170 | +35 | +1.1% | 700 |
| 2021/10/19 | 3,160 | 3,160 | 3,135 | 3,135 | ±0 | ±0% | 1,000 |
| 2021/10/18 | 3,120 | 3,140 | 3,110 | 3,135 | +15 | +0.5% | 900 |
| 2021/10/15 | 3,120 | 3,120 | 3,120 | 3,120 | - | - | 100 |
| 2021/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/13 | 3,120 | 3,120 | 3,120 | 3,120 | -20 | -0.6% | 100 |
| 2021/10/12 | 3,125 | 3,140 | 3,100 | 3,140 | +30 | +1% | 1,000 |
| 2021/10/11 | 3,120 | 3,120 | 3,110 | 3,110 | -10 | -0.3% | 900 |
| 2021/10/08 | 3,165 | 3,165 | 3,120 | 3,120 | -40 | -1.3% | 800 |
| 2021/10/07 | 3,140 | 3,160 | 3,140 | 3,160 | -5 | -0.2% | 300 |
901～
950
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
