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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 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 |
| 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 |
1701～
1750
件表示中 / 3770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 | 333,500円 | +2.2% | 0.0% | 1.80% | 13.65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 |
| かどや | 372,500円 | +1.4% | -5.7% | 2.55% | 15.95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 |
| やまみ | 496,500円 | +9.2% | +15.5% | 1.45% | 25.14倍 | 3.32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 |
| 柿安本店 | 269,000円 | +0.8% | +0.8% | 3.16% | 30.31倍 | 1.71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 | 254,700円 | +2.7% | +1.0% | 1.41% | 14.49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
