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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 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 |
| 2018/07/23 | 1,385 | 1,385 | 1,385 | 1,385 | ±0 | ±0% | 15,000 |
| 2018/07/20 | 1,360 | 1,385 | 1,360 | 1,385 | +25 | +1.8% | 8,000 |
| 2018/07/19 | 1,352 | 1,360 | 1,352 | 1,360 | +9 | +0.7% | 5,000 |
| 2018/07/18 | 1,359 | 1,359 | 1,351 | 1,351 | -8 | -0.6% | 5,000 |
| 2018/07/17 | 1,350 | 1,359 | 1,349 | 1,359 | +14 | +1% | 9,000 |
| 2018/07/13 | 1,349 | 1,349 | 1,345 | 1,345 | -3 | -0.2% | 3,000 |
| 2018/07/12 | 1,348 | 1,348 | 1,348 | 1,348 | - | - | 3,000 |
| 2018/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/09 | 1,348 | 1,348 | 1,348 | 1,348 | +11 | +0.8% | 5,000 |
| 2018/07/06 | 1,337 | 1,337 | 1,337 | 1,337 | +6 | +0.5% | 1,000 |
| 2018/07/05 | 1,337 | 1,337 | 1,331 | 1,331 | -6 | -0.4% | 5,000 |
| 2018/07/04 | 1,337 | 1,337 | 1,337 | 1,337 | ±0 | ±0% | 1,000 |
| 2018/07/03 | 1,340 | 1,348 | 1,337 | 1,337 | -1 | -0.1% | 4,000 |
| 2018/07/02 | 1,341 | 1,341 | 1,338 | 1,338 | -12 | -0.9% | 4,000 |
| 2018/06/29 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 1,000 |
| 2018/06/28 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 5,000 |
| 2018/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/26 | 1,350 | 1,350 | 1,340 | 1,340 | -10 | -0.7% | 7,000 |
| 2018/06/25 | 1,350 | 1,350 | 1,350 | 1,350 | +7 | +0.5% | 8,000 |
| 2018/06/22 | 1,343 | 1,343 | 1,343 | 1,343 | -5 | -0.4% | 1,000 |
| 2018/06/21 | 1,345 | 1,348 | 1,342 | 1,348 | +2 | +0.1% | 4,000 |
| 2018/06/20 | 1,345 | 1,346 | 1,345 | 1,346 | -3 | -0.2% | 3,000 |
| 2018/06/19 | 1,349 | 1,349 | 1,349 | 1,349 | - | - | 1,000 |
| 2018/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/14 | 1,348 | 1,349 | 1,338 | 1,338 | -10 | -0.7% | 4,000 |
| 2018/06/13 | 1,348 | 1,348 | 1,348 | 1,348 | - | - | 1,000 |
| 2018/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/11 | 1,337 | 1,337 | 1,337 | 1,337 | -13 | -1% | 1,000 |
| 2018/06/08 | 1,350 | 1,350 | 1,350 | 1,350 | +14 | +1% | 1,000 |
| 2018/06/07 | 1,337 | 1,337 | 1,336 | 1,336 | -4 | -0.3% | 2,000 |
| 2018/06/06 | 1,340 | 1,340 | 1,340 | 1,340 | -4 | -0.3% | 1,000 |
| 2018/06/05 | 1,344 | 1,344 | 1,344 | 1,344 | ±0 | ±0% | 2,000 |
| 2018/06/04 | 1,366 | 1,366 | 1,344 | 1,344 | - | - | 4,000 |
| 2018/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/31 | 1,336 | 1,336 | 1,336 | 1,336 | -2 | -0.1% | 2,000 |
| 2018/05/30 | 1,339 | 1,339 | 1,338 | 1,338 | -2 | -0.1% | 2,000 |
| 2018/05/29 | 1,340 | 1,340 | 1,340 | 1,340 | -18 | -1.3% | 1,000 |
| 2018/05/28 | 1,358 | 1,358 | 1,358 | 1,358 | +13 | +1% | 1,000 |
| 2018/05/25 | 1,345 | 1,345 | 1,345 | 1,345 | +9 | +0.7% | 1,000 |
| 2018/05/24 | 1,336 | 1,336 | 1,336 | 1,336 | ±0 | ±0% | 1,000 |
| 2018/05/23 | 1,336 | 1,336 | 1,336 | 1,336 | -14 | -1% | 10,000 |
| 2018/05/22 | 1,350 | 1,350 | 1,350 | 1,350 | +10 | +0.7% | 1,000 |
| 2018/05/21 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 1,000 |
| 2018/05/18 | 1,369 | 1,369 | 1,340 | 1,340 | -12 | -0.9% | 11,000 |
| 2018/05/17 | 1,351 | 1,352 | 1,351 | 1,352 | - | - | 3,000 |
1651～
1700
件表示中 / 3692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 | 330,000円 | +1.8% | +23.4% | 1.82% | 15.53倍 | 0.77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 |
| 名糖産 | 205,500円 | +14.8% | +85.3% | 1.70% | 7.48倍 | 0.65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 |
| 甜菜糖 | 230,100円 | -6.5% | -39.0% | 3.48% | 10.61倍 | 0.37倍 |
|
製糖準大手。国産ビート糖首位。ビート作況や砂糖市況影響大。収益柱は飼料と不動産。好財務 |
| かどや | 362,000円 | +10.6% | -0.6% | 2.76% | 14.18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 |
| フィード・ワン | 88,400円 | -2.2% | -18.6% | 3.34% | 7.51倍 | 0.64倍 |
|
持株会社が協同飼料と日本配合飼料を１５年に吸収。全農に次ぐ業界２位。食品、海外にも注力 |
市場注目の銘柄
チャート関連のコラム
