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 |
|---|---|---|---|---|---|---|---|
| 2018/05/11 | 1,346 | 1,346 | 1,346 | 1,346 | -4 | -0.3% | 1,000 |
| 2018/05/10 | 1,355 | 1,355 | 1,350 | 1,350 | -2 | -0.1% | 5,000 |
| 2018/05/09 | 1,370 | 1,370 | 1,352 | 1,352 | +1 | +0.1% | 3,000 |
| 2018/05/08 | 1,351 | 1,351 | 1,351 | 1,351 | -19 | -1.4% | 2,000 |
| 2018/05/07 | 1,370 | 1,370 | 1,370 | 1,370 | ±0 | ±0% | 3,000 |
| 2018/05/02 | 1,370 | 1,370 | 1,370 | 1,370 | +20 | +1.5% | 2,000 |
| 2018/05/01 | 1,350 | 1,350 | 1,350 | 1,350 | -19 | -1.4% | 1,000 |
| 2018/04/27 | 1,369 | 1,369 | 1,369 | 1,369 | ±0 | ±0% | 1,000 |
| 2018/04/26 | 1,369 | 1,369 | 1,369 | 1,369 | +14 | +1% | 1,000 |
| 2018/04/25 | 1,355 | 1,355 | 1,355 | 1,355 | - | - | 1,000 |
| 2018/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/23 | 1,356 | 1,356 | 1,356 | 1,356 | -9 | -0.7% | 7,000 |
| 2018/04/20 | 1,361 | 1,365 | 1,361 | 1,365 | +13 | +1% | 3,000 |
| 2018/04/19 | 1,358 | 1,358 | 1,352 | 1,352 | -17 | -1.2% | 3,000 |
| 2018/04/18 | 1,374 | 1,394 | 1,354 | 1,369 | -5 | -0.4% | 7,000 |
| 2018/04/17 | 1,352 | 1,382 | 1,352 | 1,374 | +52 | +3.9% | 4,000 |
| 2018/04/16 | 1,322 | 1,322 | 1,322 | 1,322 | -29 | -2.1% | 6,000 |
| 2018/04/13 | 1,351 | 1,351 | 1,351 | 1,351 | +9 | +0.7% | 1,000 |
| 2018/04/12 | 1,342 | 1,342 | 1,342 | 1,342 | - | - | 1,000 |
| 2018/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/09 | 1,340 | 1,340 | 1,340 | 1,340 | -28 | -2% | 1,000 |
| 2018/04/06 | 1,350 | 1,368 | 1,350 | 1,368 | +18 | +1.3% | 3,000 |
| 2018/04/05 | 1,350 | 1,350 | 1,350 | 1,350 | +7 | +0.5% | 1,000 |
| 2018/04/04 | 1,347 | 1,347 | 1,343 | 1,343 | -34 | -2.5% | 2,000 |
| 2018/04/03 | 1,378 | 1,378 | 1,348 | 1,377 | +36 | +2.7% | 3,000 |
| 2018/04/02 | 1,332 | 1,341 | 1,332 | 1,341 | - | - | 3,000 |
| 2018/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/28 | 1,331 | 1,331 | 1,331 | 1,331 | -69 | -4.9% | 1,000 |
| 2018/03/27 | 1,398 | 1,400 | 1,397 | 1,400 | - | - | 9,000 |
| 2018/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/23 | 1,379 | 1,379 | 1,361 | 1,361 | -18 | -1.3% | 8,000 |
| 2018/03/22 | 1,371 | 1,389 | 1,371 | 1,379 | +11 | +0.8% | 7,000 |
| 2018/03/20 | 1,367 | 1,368 | 1,367 | 1,368 | +10 | +0.7% | 3,000 |
| 2018/03/19 | 1,363 | 1,363 | 1,358 | 1,358 | -5 | -0.4% | 2,000 |
| 2018/03/16 | 1,350 | 1,363 | 1,350 | 1,363 | +13 | +1% | 2,000 |
| 2018/03/15 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 1,000 |
| 2018/03/14 | 1,355 | 1,355 | 1,350 | 1,350 | +3 | +0.2% | 3,000 |
| 2018/03/13 | 1,361 | 1,361 | 1,347 | 1,347 | -22 | -1.6% | 7,000 |
| 2018/03/12 | 1,375 | 1,375 | 1,369 | 1,369 | - | - | 3,000 |
| 2018/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/06 | 1,380 | 1,380 | 1,380 | 1,380 | +7 | +0.5% | 1,000 |
| 2018/03/05 | 1,373 | 1,373 | 1,373 | 1,373 | -25 | -1.8% | 2,000 |
| 2018/03/02 | 1,400 | 1,400 | 1,398 | 1,398 | - | - | 3,000 |
| 2018/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/27 | 1,370 | 1,370 | 1,370 | 1,370 | -30 | -2.1% | 1,000 |
1751～
1800
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
