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 |
|---|---|---|---|---|---|---|---|
| 2018/10/03 | 2,656 | 2,691 | 2,656 | 2,667 | -33 | -1.2% | 700 |
| 2018/10/02 | 2,740 | 2,740 | 2,690 | 2,700 | -41 | -1.5% | 1,300 |
| 2018/10/01 | 2,650 | 2,741 | 2,650 | 2,741 | +65 | +2.4% | 1,800 |
| 2018/09/28 | 2,646 | 2,676 | 2,646 | 2,676 | +26 | +1% | 600 |
| 2018/09/27 | 2,650 | 2,670 | 2,647 | 2,650 | ±0 | ±0% | 2,100 |
| 2018/09/26 | 2,785 | 2,785 | 2,620 | 2,650 | +1,281 | +93.6% | 5,000 |
| 2018/09/25 | 1,360 | 1,369 | 1,360 | 1,369 | +9 | +0.7% | 33,000 |
| 2018/09/21 | 1,357 | 1,361 | 1,351 | 1,360 | +8 | +0.6% | 9,000 |
| 2018/09/20 | 1,353 | 1,353 | 1,352 | 1,352 | ±0 | ±0% | 3,000 |
| 2018/09/19 | 1,351 | 1,352 | 1,351 | 1,352 | +9 | +0.7% | 4,000 |
| 2018/09/18 | 1,348 | 1,350 | 1,343 | 1,343 | -3 | -0.2% | 9,000 |
| 2018/09/14 | 1,346 | 1,346 | 1,346 | 1,346 | -4 | -0.3% | 1,000 |
| 2018/09/13 | 1,349 | 1,350 | 1,349 | 1,350 | +13 | +1% | 3,000 |
| 2018/09/12 | 1,349 | 1,349 | 1,337 | 1,337 | ±0 | ±0% | 2,000 |
| 2018/09/11 | 1,350 | 1,350 | 1,337 | 1,337 | -13 | -1% | 4,000 |
| 2018/09/10 | 1,350 | 1,350 | 1,350 | 1,350 | +2 | +0.1% | 1,000 |
| 2018/09/07 | 1,348 | 1,348 | 1,347 | 1,348 | - | - | 3,000 |
| 2018/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/05 | 1,339 | 1,349 | 1,339 | 1,339 | -10 | -0.7% | 5,000 |
| 2018/09/04 | 1,349 | 1,349 | 1,349 | 1,349 | +7 | +0.5% | 1,000 |
| 2018/09/03 | 1,342 | 1,342 | 1,342 | 1,342 | - | - | 2,000 |
| 2018/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/30 | 1,342 | 1,342 | 1,342 | 1,342 | -9 | -0.7% | 1,000 |
| 2018/08/29 | 1,350 | 1,351 | 1,350 | 1,351 | +24 | +1.8% | 3,000 |
| 2018/08/28 | 1,327 | 1,327 | 1,327 | 1,327 | -22 | -1.6% | 1,000 |
| 2018/08/27 | 1,349 | 1,349 | 1,349 | 1,349 | - | - | 1,000 |
| 2018/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/23 | 1,348 | 1,348 | 1,348 | 1,348 | - | - | 7,000 |
| 2018/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/21 | 1,326 | 1,326 | 1,325 | 1,325 | -13 | -1% | 2,000 |
| 2018/08/20 | 1,338 | 1,338 | 1,338 | 1,338 | +8 | +0.6% | 1,000 |
| 2018/08/17 | 1,340 | 1,340 | 1,322 | 1,330 | - | - | 9,000 |
| 2018/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/15 | 1,341 | 1,341 | 1,327 | 1,327 | - | - | 3,000 |
| 2018/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/10 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 1,000 |
| 2018/08/09 | 1,346 | 1,346 | 1,340 | 1,340 | -10 | -0.7% | 3,000 |
| 2018/08/08 | 1,352 | 1,352 | 1,350 | 1,350 | -5 | -0.4% | 6,000 |
| 2018/08/07 | 1,355 | 1,359 | 1,355 | 1,355 | -5 | -0.4% | 3,000 |
| 2018/08/06 | 1,360 | 1,360 | 1,360 | 1,360 | +4 | +0.3% | 1,000 |
| 2018/08/03 | 1,356 | 1,356 | 1,356 | 1,356 | +3 | +0.2% | 1,000 |
| 2018/08/02 | 1,378 | 1,378 | 1,353 | 1,353 | - | - | 2,000 |
| 2018/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/31 | 1,365 | 1,365 | 1,365 | 1,365 | ±0 | ±0% | 1,000 |
| 2018/07/30 | 1,365 | 1,365 | 1,365 | 1,365 | +2 | +0.1% | 1,000 |
| 2018/07/27 | 1,363 | 1,363 | 1,363 | 1,363 | +3 | +0.2% | 1,000 |
| 2018/07/26 | 1,363 | 1,363 | 1,360 | 1,360 | +7 | +0.5% | 4,000 |
| 2018/07/25 | 1,360 | 1,360 | 1,353 | 1,353 | -7 | -0.5% | 2,000 |
| 2018/07/24 | 1,360 | 1,360 | 1,358 | 1,360 | -25 | -1.8% | 3,000 |
1651～
1700
件表示中 / 3739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 | 327,500円 | +2.2% | 0.0% | - | - | - |
|
「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 |
| 名糖産 | 203,300円 | +5.1% | +4.8% | 1.97% | 17.21倍 | 0.63倍 |
|
チョコやバウムクーヘンなどの菓子が主力。製薬が発祥事業、現在は酵素中心に化成品を拡大中 |
| かどや | 365,500円 | +1.4% | -5.7% | 2.60% | 15.65倍 | 0.95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 |
| モロゾフ | 157,300円 | +0.1% | -49.0% | 0.89% | 55.80倍 | 1.63倍 |
|
神戸が本拠のチョコ、洋菓子の老舗。百貨店内での店舗販売が中心。喫茶・レストランも併営 |
| やまみ | 469,500円 | +10.5% | -23.2% | 1.53% | 23.42倍 | 3.36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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
