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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 3,160 | 3,175 | 3,135 | 3,135 | - | - | 700 |
| 2021/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/10 | 3,170 | 3,170 | 3,160 | 3,160 | -10 | -0.3% | 200 |
| 2021/05/07 | 3,125 | 3,170 | 3,125 | 3,170 | +45 | +1.4% | 1,000 |
| 2021/05/06 | 3,125 | 3,125 | 3,125 | 3,125 | ±0 | ±0% | 700 |
| 2021/04/30 | 3,160 | 3,165 | 3,125 | 3,125 | -15 | -0.5% | 700 |
| 2021/04/28 | 3,100 | 3,145 | 3,100 | 3,140 | -20 | -0.6% | 1,300 |
| 2021/04/27 | 3,145 | 3,160 | 3,105 | 3,160 | +15 | +0.5% | 600 |
| 2021/04/26 | 3,195 | 3,195 | 3,050 | 3,145 | -45 | -1.4% | 3,500 |
| 2021/04/23 | 3,175 | 3,190 | 3,165 | 3,190 | +30 | +0.9% | 3,600 |
| 2021/04/22 | 3,150 | 3,160 | 3,150 | 3,160 | +25 | +0.8% | 500 |
| 2021/04/21 | 3,150 | 3,165 | 3,125 | 3,135 | -15 | -0.5% | 2,200 |
| 2021/04/20 | 3,110 | 3,150 | 3,110 | 3,150 | +45 | +1.4% | 600 |
| 2021/04/19 | 3,135 | 3,135 | 3,105 | 3,105 | -25 | -0.8% | 1,300 |
| 2021/04/16 | 3,110 | 3,135 | 3,110 | 3,130 | +25 | +0.8% | 800 |
| 2021/04/15 | 3,105 | 3,110 | 3,105 | 3,105 | ±0 | ±0% | 1,600 |
| 2021/04/14 | 3,120 | 3,130 | 3,105 | 3,105 | -30 | -1% | 1,800 |
| 2021/04/13 | 3,130 | 3,135 | 3,115 | 3,135 | -10 | -0.3% | 1,900 |
| 2021/04/12 | 3,130 | 3,145 | 3,130 | 3,145 | +5 | +0.2% | 700 |
| 2021/04/09 | 3,145 | 3,150 | 3,140 | 3,140 | -15 | -0.5% | 600 |
| 2021/04/08 | 3,145 | 3,155 | 3,140 | 3,155 | +10 | +0.3% | 1,300 |
| 2021/04/07 | 3,135 | 3,145 | 3,135 | 3,145 | +5 | +0.2% | 700 |
| 2021/04/06 | 3,140 | 3,170 | 3,140 | 3,140 | -25 | -0.8% | 1,400 |
| 2021/04/05 | 3,175 | 3,175 | 3,135 | 3,165 | -10 | -0.3% | 1,600 |
| 2021/04/02 | 3,175 | 3,175 | 3,175 | 3,175 | +15 | +0.5% | 300 |
| 2021/04/01 | 3,140 | 3,170 | 3,140 | 3,160 | -5 | -0.2% | 1,900 |
| 2021/03/31 | 3,170 | 3,170 | 3,135 | 3,165 | +35 | +1.1% | 1,400 |
| 2021/03/30 | 3,140 | 3,200 | 3,125 | 3,130 | -110 | -3.4% | 3,700 |
| 2021/03/29 | 3,220 | 3,255 | 3,220 | 3,240 | +25 | +0.8% | 6,000 |
| 2021/03/26 | 3,240 | 3,240 | 3,200 | 3,215 | -15 | -0.5% | 5,200 |
| 2021/03/25 | 3,220 | 3,240 | 3,220 | 3,230 | +5 | +0.2% | 2,200 |
| 2021/03/24 | 3,235 | 3,255 | 3,225 | 3,225 | -35 | -1.1% | 1,700 |
| 2021/03/23 | 3,265 | 3,270 | 3,225 | 3,260 | +10 | +0.3% | 5,900 |
| 2021/03/22 | 3,225 | 3,260 | 3,205 | 3,250 | +20 | +0.6% | 6,500 |
| 2021/03/19 | 3,190 | 3,230 | 3,190 | 3,230 | +50 | +1.6% | 2,200 |
| 2021/03/18 | 3,185 | 3,200 | 3,180 | 3,180 | ±0 | ±0% | 2,100 |
| 2021/03/17 | 3,180 | 3,195 | 3,180 | 3,180 | -5 | -0.2% | 2,700 |
| 2021/03/16 | 3,190 | 3,190 | 3,180 | 3,185 | -5 | -0.2% | 2,500 |
| 2021/03/15 | 3,185 | 3,225 | 3,185 | 3,190 | -5 | -0.2% | 2,600 |
| 2021/03/12 | 3,190 | 3,200 | 3,190 | 3,195 | -5 | -0.2% | 900 |
| 2021/03/11 | 3,210 | 3,215 | 3,190 | 3,200 | -10 | -0.3% | 2,400 |
| 2021/03/10 | 3,195 | 3,220 | 3,195 | 3,210 | +5 | +0.2% | 1,500 |
| 2021/03/09 | 3,180 | 3,220 | 3,180 | 3,205 | +25 | +0.8% | 2,600 |
| 2021/03/08 | 3,175 | 3,190 | 3,175 | 3,180 | +10 | +0.3% | 2,500 |
| 2021/03/05 | 3,175 | 3,175 | 3,165 | 3,170 | -15 | -0.5% | 1,300 |
| 2021/03/04 | 3,195 | 3,200 | 3,185 | 3,185 | -15 | -0.5% | 900 |
| 2021/03/03 | 3,175 | 3,210 | 3,175 | 3,200 | +15 | +0.5% | 1,700 |
| 2021/03/02 | 3,185 | 3,190 | 3,170 | 3,185 | ±0 | ±0% | 1,800 |
| 2021/03/01 | 3,175 | 3,195 | 3,175 | 3,185 | +10 | +0.3% | 1,700 |
| 2021/02/26 | 3,205 | 3,210 | 3,175 | 3,175 | -30 | -0.9% | 2,100 |
1051～
1100
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
