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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 3,165 | 3,200 | 3,165 | 3,200 | +30 | +0.9% | 4,900 |
| 2021/07/20 | 3,160 | 3,170 | 3,145 | 3,170 | +10 | +0.3% | 1,700 |
| 2021/07/19 | 3,165 | 3,165 | 3,160 | 3,160 | -5 | -0.2% | 500 |
| 2021/07/16 | 3,120 | 3,165 | 3,120 | 3,165 | +35 | +1.1% | 2,500 |
| 2021/07/15 | 3,130 | 3,150 | 3,130 | 3,130 | -15 | -0.5% | 3,200 |
| 2021/07/14 | 3,135 | 3,145 | 3,135 | 3,145 | ±0 | ±0% | 200 |
| 2021/07/13 | 3,140 | 3,145 | 3,130 | 3,145 | +5 | +0.2% | 900 |
| 2021/07/12 | 3,195 | 3,195 | 3,135 | 3,140 | ±0 | ±0% | 3,000 |
| 2021/07/09 | 3,130 | 3,140 | 3,130 | 3,140 | +10 | +0.3% | 400 |
| 2021/07/08 | 3,140 | 3,140 | 3,130 | 3,130 | -5 | -0.2% | 200 |
| 2021/07/07 | 3,125 | 3,135 | 3,125 | 3,135 | +10 | +0.3% | 400 |
| 2021/07/06 | 3,125 | 3,125 | 3,110 | 3,125 | -5 | -0.2% | 800 |
| 2021/07/05 | 3,150 | 3,150 | 3,130 | 3,130 | -20 | -0.6% | 200 |
| 2021/07/02 | 3,145 | 3,150 | 3,130 | 3,150 | +20 | +0.6% | 500 |
| 2021/07/01 | 3,130 | 3,130 | 3,130 | 3,130 | ±0 | ±0% | 100 |
| 2021/06/30 | 3,130 | 3,130 | 3,130 | 3,130 | -20 | -0.6% | 100 |
| 2021/06/29 | 3,130 | 3,150 | 3,130 | 3,150 | +20 | +0.6% | 800 |
| 2021/06/28 | 3,150 | 3,150 | 3,130 | 3,130 | -10 | -0.3% | 1,900 |
| 2021/06/25 | 3,130 | 3,140 | 3,130 | 3,140 | +20 | +0.6% | 500 |
| 2021/06/24 | 3,130 | 3,140 | 3,120 | 3,120 | -10 | -0.3% | 300 |
| 2021/06/23 | 3,145 | 3,145 | 3,130 | 3,130 | -10 | -0.3% | 3,200 |
| 2021/06/22 | 3,145 | 3,145 | 3,130 | 3,140 | +30 | +1% | 1,000 |
| 2021/06/21 | 3,140 | 3,140 | 3,110 | 3,110 | -30 | -1% | 2,100 |
| 2021/06/18 | 3,135 | 3,140 | 3,135 | 3,140 | +5 | +0.2% | 800 |
| 2021/06/17 | 3,130 | 3,135 | 3,130 | 3,135 | +5 | +0.2% | 200 |
| 2021/06/16 | 3,120 | 3,130 | 3,120 | 3,130 | +25 | +0.8% | 600 |
| 2021/06/15 | 3,120 | 3,125 | 3,105 | 3,105 | -5 | -0.2% | 300 |
| 2021/06/14 | 3,110 | 3,110 | 3,110 | 3,110 | +10 | +0.3% | 500 |
| 2021/06/11 | 3,100 | 3,100 | 3,100 | 3,100 | -5 | -0.2% | 900 |
| 2021/06/10 | 3,115 | 3,115 | 3,105 | 3,105 | -5 | -0.2% | 600 |
| 2021/06/09 | 3,105 | 3,125 | 3,105 | 3,110 | ±0 | ±0% | 1,400 |
| 2021/06/08 | 3,110 | 3,125 | 3,105 | 3,110 | -5 | -0.2% | 1,200 |
| 2021/06/07 | 3,130 | 3,130 | 3,115 | 3,115 | -15 | -0.5% | 300 |
| 2021/06/04 | 3,110 | 3,130 | 3,110 | 3,130 | +15 | +0.5% | 300 |
| 2021/06/03 | 3,110 | 3,130 | 3,110 | 3,115 | ±0 | ±0% | 800 |
| 2021/06/02 | 3,145 | 3,145 | 3,115 | 3,115 | -5 | -0.2% | 1,300 |
| 2021/06/01 | 3,150 | 3,150 | 3,110 | 3,120 | -25 | -0.8% | 1,200 |
| 2021/05/31 | 3,135 | 3,150 | 3,115 | 3,145 | +40 | +1.3% | 1,300 |
| 2021/05/28 | 3,115 | 3,130 | 3,105 | 3,105 | -10 | -0.3% | 1,300 |
| 2021/05/27 | 3,115 | 3,115 | 3,115 | 3,115 | -5 | -0.2% | 300 |
| 2021/05/26 | 3,150 | 3,150 | 3,120 | 3,120 | -25 | -0.8% | 1,600 |
| 2021/05/25 | 3,145 | 3,145 | 3,145 | 3,145 | +15 | +0.5% | 200 |
| 2021/05/24 | 3,130 | 3,130 | 3,130 | 3,130 | -10 | -0.3% | 3,100 |
| 2021/05/21 | 3,140 | 3,145 | 3,135 | 3,140 | -10 | -0.3% | 2,100 |
| 2021/05/20 | 3,125 | 3,150 | 3,125 | 3,150 | +20 | +0.6% | 500 |
| 2021/05/19 | 3,155 | 3,155 | 3,130 | 3,130 | -5 | -0.2% | 1,200 |
| 2021/05/18 | 3,130 | 3,155 | 3,130 | 3,135 | +10 | +0.3% | 1,400 |
| 2021/05/17 | 3,170 | 3,170 | 3,120 | 3,125 | ±0 | ±0% | 1,000 |
| 2021/05/14 | 3,105 | 3,125 | 3,105 | 3,125 | -45 | -1.4% | 3,200 |
| 2021/05/13 | 3,125 | 3,170 | 3,125 | 3,170 | +35 | +1.1% | 900 |
1001～
1050
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 | 334,500円 | +2.2% | 0.0% | 1.79% | 13.69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 | 507,000円 | +9.2% | +15.5% | 1.42% | 25.67倍 | 3.38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 | 271,200円 | +0.8% | +0.8% | 3.13% | 30.56倍 | 1.72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 | 255,300円 | +2.7% | +1.0% | 1.41% | 14.52倍 | 1.47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
