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 |
|---|---|---|---|---|---|---|---|
| 2020/09/30 | 3,340 | 3,340 | 3,195 | 3,210 | -90 | -2.7% | 3,200 |
| 2020/09/29 | 3,230 | 3,345 | 3,230 | 3,300 | -40 | -1.2% | 3,800 |
| 2020/09/28 | 3,345 | 3,390 | 3,335 | 3,340 | +10 | +0.3% | 4,100 |
| 2020/09/25 | 3,305 | 3,330 | 3,305 | 3,330 | +5 | +0.2% | 900 |
| 2020/09/24 | 3,340 | 3,345 | 3,325 | 3,325 | -20 | -0.6% | 2,200 |
| 2020/09/23 | 3,350 | 3,350 | 3,315 | 3,345 | ±0 | ±0% | 5,500 |
| 2020/09/18 | 3,320 | 3,345 | 3,305 | 3,345 | +25 | +0.8% | 2,600 |
| 2020/09/17 | 3,305 | 3,340 | 3,305 | 3,320 | -15 | -0.4% | 800 |
| 2020/09/16 | 3,305 | 3,335 | 3,305 | 3,335 | +30 | +0.9% | 1,400 |
| 2020/09/15 | 3,260 | 3,305 | 3,260 | 3,305 | +25 | +0.8% | 900 |
| 2020/09/14 | 3,270 | 3,295 | 3,255 | 3,280 | +10 | +0.3% | 1,300 |
| 2020/09/11 | 3,255 | 3,335 | 3,210 | 3,270 | -40 | -1.2% | 2,800 |
| 2020/09/10 | 3,270 | 3,330 | 3,260 | 3,310 | +40 | +1.2% | 3,000 |
| 2020/09/09 | 3,230 | 3,280 | 3,230 | 3,270 | +40 | +1.2% | 3,200 |
| 2020/09/08 | 3,190 | 3,260 | 3,190 | 3,230 | +5 | +0.2% | 3,900 |
| 2020/09/07 | 3,180 | 3,250 | 3,180 | 3,225 | -10 | -0.3% | 1,800 |
| 2020/09/04 | 3,150 | 3,235 | 3,150 | 3,235 | +65 | +2.1% | 6,300 |
| 2020/09/03 | 3,150 | 3,180 | 3,150 | 3,170 | +5 | +0.2% | 2,200 |
| 2020/09/02 | 3,180 | 3,195 | 3,165 | 3,165 | -10 | -0.3% | 1,600 |
| 2020/09/01 | 3,180 | 3,195 | 3,175 | 3,175 | +5 | +0.2% | 600 |
| 2020/08/31 | 3,165 | 3,195 | 3,150 | 3,170 | ±0 | ±0% | 2,100 |
| 2020/08/28 | 3,245 | 3,245 | 3,160 | 3,170 | -40 | -1.2% | 5,200 |
| 2020/08/27 | 3,245 | 3,245 | 3,210 | 3,210 | -35 | -1.1% | 1,300 |
| 2020/08/26 | 3,255 | 3,255 | 3,205 | 3,245 | +15 | +0.5% | 2,500 |
| 2020/08/25 | 3,245 | 3,245 | 3,200 | 3,230 | +10 | +0.3% | 2,300 |
| 2020/08/24 | 3,250 | 3,250 | 3,200 | 3,220 | ±0 | ±0% | 5,700 |
| 2020/08/21 | 3,200 | 3,220 | 3,170 | 3,220 | +55 | +1.7% | 3,300 |
| 2020/08/20 | 3,200 | 3,215 | 3,160 | 3,165 | -35 | -1.1% | 4,300 |
| 2020/08/19 | 3,150 | 3,200 | 3,140 | 3,200 | +55 | +1.7% | 4,900 |
| 2020/08/18 | 3,185 | 3,215 | 3,145 | 3,145 | -75 | -2.3% | 8,900 |
| 2020/08/17 | 3,310 | 3,310 | 3,130 | 3,220 | -95 | -2.9% | 11,900 |
| 2020/08/14 | 3,385 | 3,435 | 3,300 | 3,315 | -135 | -3.9% | 37,100 |
| 2020/08/13 | 3,370 | 3,450 | 3,305 | 3,450 | +105 | +3.1% | 33,100 |
| 2020/08/12 | 3,250 | 3,350 | 3,250 | 3,345 | +105 | +3.2% | 15,100 |
| 2020/08/11 | 3,240 | 3,350 | 3,200 | 3,240 | -5 | -0.2% | 11,000 |
| 2020/08/07 | 3,180 | 3,250 | 3,150 | 3,245 | +65 | +2% | 7,200 |
| 2020/08/06 | 3,140 | 3,195 | 3,130 | 3,180 | +40 | +1.3% | 5,500 |
| 2020/08/05 | 3,100 | 3,145 | 3,070 | 3,140 | +60 | +1.9% | 3,800 |
| 2020/08/04 | 3,100 | 3,100 | 3,045 | 3,080 | -10 | -0.3% | 1,600 |
| 2020/08/03 | 3,040 | 3,090 | 3,040 | 3,090 | +55 | +1.8% | 2,000 |
| 2020/07/31 | 3,080 | 3,095 | 3,020 | 3,035 | -60 | -1.9% | 1,800 |
| 2020/07/30 | 3,060 | 3,100 | 3,045 | 3,095 | +35 | +1.1% | 1,700 |
| 2020/07/29 | 3,015 | 3,085 | 3,015 | 3,060 | ±0 | ±0% | 1,800 |
| 2020/07/28 | 3,055 | 3,065 | 3,050 | 3,060 | +5 | +0.2% | 1,000 |
| 2020/07/27 | 3,145 | 3,145 | 3,010 | 3,055 | +63 | +2.1% | 15,100 |
| 2020/07/22 | 2,975 | 2,993 | 2,975 | 2,992 | +9 | +0.3% | 3,900 |
| 2020/07/21 | 2,945 | 2,983 | 2,945 | 2,983 | +37 | +1.3% | 3,500 |
| 2020/07/20 | 2,937 | 2,955 | 2,937 | 2,946 | +11 | +0.4% | 3,500 |
| 2020/07/17 | 2,930 | 2,950 | 2,930 | 2,935 | +6 | +0.2% | 2,600 |
| 2020/07/16 | 2,912 | 2,929 | 2,912 | 2,929 | +17 | +0.6% | 1,300 |
1201～
1250
件表示中 / 3769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 | 335,500円 | +2.2% | 0.0% | 1.79% | 13.73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 | 510,000円 | +9.2% | +15.5% | 1.41% | 25.82倍 | 3.41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 | 374,000円 | +1.4% | -5.7% | 2.54% | 16.01倍 | 0.98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 | 271,000円 | +0.8% | +0.8% | 3.14% | 30.54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 | 254,200円 | +2.7% | +1.0% | 1.42% | 14.46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
