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 |
|---|---|---|---|---|---|---|---|
| 2018/02/26 | 1,400 | 1,400 | 1,399 | 1,400 | ±0 | ±0% | 6,000 |
| 2018/02/23 | 1,400 | 1,400 | 1,400 | 1,400 | +7 | +0.5% | 8,000 |
| 2018/02/22 | 1,385 | 1,393 | 1,385 | 1,393 | +15 | +1.1% | 3,000 |
| 2018/02/21 | 1,378 | 1,378 | 1,378 | 1,378 | +11 | +0.8% | 1,000 |
| 2018/02/20 | 1,390 | 1,390 | 1,367 | 1,367 | +7 | +0.5% | 4,000 |
| 2018/02/19 | 1,360 | 1,360 | 1,360 | 1,360 | +1 | +0.1% | 1,000 |
| 2018/02/16 | 1,353 | 1,359 | 1,353 | 1,359 | - | - | 3,000 |
| 2018/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/13 | 1,360 | 1,360 | 1,350 | 1,360 | ±0 | ±0% | 4,000 |
| 2018/02/09 | 1,363 | 1,363 | 1,360 | 1,360 | -5 | -0.4% | 2,000 |
| 2018/02/08 | 1,365 | 1,365 | 1,365 | 1,365 | -4 | -0.3% | 1,000 |
| 2018/02/07 | 1,399 | 1,399 | 1,369 | 1,369 | +21 | +1.6% | 3,000 |
| 2018/02/06 | 1,350 | 1,353 | 1,348 | 1,348 | -22 | -1.6% | 15,000 |
| 2018/02/05 | 1,356 | 1,370 | 1,356 | 1,370 | -16 | -1.2% | 5,000 |
| 2018/02/02 | 1,384 | 1,387 | 1,384 | 1,386 | - | - | 5,000 |
| 2018/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/30 | 1,399 | 1,399 | 1,396 | 1,396 | +1 | +0.1% | 3,000 |
| 2018/01/29 | 1,395 | 1,395 | 1,395 | 1,395 | +5 | +0.4% | 1,000 |
| 2018/01/26 | 1,390 | 1,390 | 1,390 | 1,390 | - | - | 3,000 |
| 2018/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/24 | 1,385 | 1,385 | 1,385 | 1,385 | +2 | +0.1% | 2,000 |
| 2018/01/23 | 1,383 | 1,383 | 1,383 | 1,383 | ±0 | ±0% | 8,000 |
| 2018/01/22 | 1,381 | 1,385 | 1,381 | 1,383 | +7 | +0.5% | 4,000 |
| 2018/01/19 | 1,371 | 1,376 | 1,371 | 1,376 | +5 | +0.4% | 3,000 |
| 2018/01/18 | 1,371 | 1,376 | 1,371 | 1,371 | +6 | +0.4% | 4,000 |
| 2018/01/17 | 1,365 | 1,365 | 1,365 | 1,365 | -2 | -0.1% | 1,000 |
| 2018/01/16 | 1,366 | 1,367 | 1,366 | 1,367 | - | - | 2,000 |
| 2018/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/12 | 1,365 | 1,365 | 1,361 | 1,361 | ±0 | ±0% | 3,000 |
| 2018/01/11 | 1,361 | 1,361 | 1,361 | 1,361 | -4 | -0.3% | 1,000 |
| 2018/01/10 | 1,368 | 1,368 | 1,362 | 1,365 | +5 | +0.4% | 4,000 |
| 2018/01/09 | 1,358 | 1,362 | 1,358 | 1,360 | -3 | -0.2% | 6,000 |
| 2018/01/05 | 1,358 | 1,363 | 1,358 | 1,363 | +6 | +0.4% | 2,000 |
| 2018/01/04 | 1,353 | 1,372 | 1,353 | 1,357 | - | - | 7,000 |
| 2017/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/28 | 1,380 | 1,380 | 1,352 | 1,352 | -16 | -1.2% | 2,000 |
| 2017/12/27 | 1,349 | 1,368 | 1,349 | 1,368 | -1 | -0.1% | 4,000 |
| 2017/12/26 | 1,369 | 1,369 | 1,369 | 1,369 | +10 | +0.7% | 4,000 |
| 2017/12/25 | 1,358 | 1,359 | 1,352 | 1,359 | +7 | +0.5% | 19,000 |
| 2017/12/22 | 1,362 | 1,362 | 1,342 | 1,352 | +8 | +0.6% | 14,000 |
| 2017/12/21 | 1,354 | 1,354 | 1,344 | 1,344 | -10 | -0.7% | 3,000 |
| 2017/12/20 | 1,359 | 1,359 | 1,354 | 1,354 | -5 | -0.4% | 12,000 |
| 2017/12/19 | 1,357 | 1,359 | 1,352 | 1,359 | +10 | +0.7% | 4,000 |
| 2017/12/18 | 1,353 | 1,354 | 1,349 | 1,349 | +5 | +0.4% | 3,000 |
| 2017/12/15 | 1,347 | 1,354 | 1,344 | 1,344 | -14 | -1% | 8,000 |
| 2017/12/14 | 1,350 | 1,358 | 1,350 | 1,358 | +6 | +0.4% | 3,000 |
| 2017/12/13 | 1,347 | 1,353 | 1,347 | 1,352 | +2 | +0.1% | 4,000 |
| 2017/12/12 | 1,340 | 1,351 | 1,337 | 1,350 | ±0 | ±0% | 6,000 |
1801～
1850
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
