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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/12/11 | 1,350 | 1,350 | 1,350 | 1,350 | +11 | +0.8% | 7,000 |
| 2017/12/08 | 1,333 | 1,339 | 1,333 | 1,339 | +6 | +0.5% | 4,000 |
| 2017/12/07 | 1,339 | 1,340 | 1,333 | 1,333 | -5 | -0.4% | 4,000 |
| 2017/12/06 | 1,331 | 1,338 | 1,331 | 1,338 | +12 | +0.9% | 5,000 |
| 2017/12/05 | 1,328 | 1,328 | 1,326 | 1,326 | -12 | -0.9% | 2,000 |
| 2017/12/04 | 1,338 | 1,338 | 1,338 | 1,338 | +13 | +1% | 3,000 |
| 2017/12/01 | 1,326 | 1,326 | 1,325 | 1,325 | -1 | -0.1% | 2,000 |
| 2017/11/30 | 1,330 | 1,330 | 1,325 | 1,326 | -4 | -0.3% | 8,000 |
| 2017/11/29 | 1,334 | 1,336 | 1,330 | 1,330 | ±0 | ±0% | 7,000 |
| 2017/11/28 | 1,330 | 1,330 | 1,330 | 1,330 | -15 | -1.1% | 6,000 |
| 2017/11/27 | 1,345 | 1,345 | 1,345 | 1,345 | +10 | +0.7% | 1,000 |
| 2017/11/24 | 1,344 | 1,344 | 1,335 | 1,335 | +8 | +0.6% | 11,000 |
| 2017/11/22 | 1,327 | 1,327 | 1,327 | 1,327 | +2 | +0.2% | 3,000 |
| 2017/11/21 | 1,327 | 1,327 | 1,325 | 1,325 | -2 | -0.2% | 4,000 |
| 2017/11/20 | 1,329 | 1,329 | 1,327 | 1,327 | +12 | +0.9% | 2,000 |
| 2017/11/17 | 1,315 | 1,315 | 1,315 | 1,315 | - | - | 1,000 |
| 2017/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/15 | 1,330 | 1,330 | 1,315 | 1,315 | -15 | -1.1% | 9,000 |
| 2017/11/14 | 1,330 | 1,330 | 1,330 | 1,330 | -1 | -0.1% | 1,000 |
| 2017/11/13 | 1,329 | 1,340 | 1,328 | 1,331 | ±0 | ±0% | 6,000 |
| 2017/11/10 | 1,331 | 1,331 | 1,331 | 1,331 | -4 | -0.3% | 2,000 |
| 2017/11/09 | 1,342 | 1,342 | 1,335 | 1,335 | -6 | -0.4% | 7,000 |
| 2017/11/08 | 1,341 | 1,341 | 1,341 | 1,341 | - | - | 1,000 |
| 2017/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/06 | 1,330 | 1,331 | 1,330 | 1,330 | -9 | -0.7% | 9,000 |
| 2017/11/02 | 1,343 | 1,343 | 1,339 | 1,339 | -1 | -0.1% | 6,000 |
| 2017/11/01 | 1,340 | 1,340 | 1,340 | 1,340 | -1 | -0.1% | 1,000 |
| 2017/10/31 | 1,336 | 1,358 | 1,336 | 1,341 | +3 | +0.2% | 4,000 |
| 2017/10/30 | 1,343 | 1,343 | 1,338 | 1,338 | +1 | +0.1% | 3,000 |
| 2017/10/27 | 1,337 | 1,337 | 1,337 | 1,337 | -8 | -0.6% | 1,000 |
| 2017/10/26 | 1,349 | 1,359 | 1,334 | 1,345 | -4 | -0.3% | 12,000 |
| 2017/10/25 | 1,350 | 1,350 | 1,348 | 1,349 | -2 | -0.1% | 5,000 |
| 2017/10/24 | 1,361 | 1,361 | 1,350 | 1,351 | -10 | -0.7% | 10,000 |
| 2017/10/23 | 1,368 | 1,368 | 1,361 | 1,361 | -2 | -0.1% | 9,000 |
| 2017/10/20 | 1,360 | 1,364 | 1,358 | 1,363 | +3 | +0.2% | 5,000 |
| 2017/10/19 | 1,360 | 1,360 | 1,359 | 1,360 | ±0 | ±0% | 7,000 |
| 2017/10/18 | 1,360 | 1,360 | 1,360 | 1,360 | +6 | +0.4% | 4,000 |
| 2017/10/17 | 1,354 | 1,354 | 1,354 | 1,354 | -6 | -0.4% | 1,000 |
| 2017/10/16 | 1,355 | 1,360 | 1,355 | 1,360 | +6 | +0.4% | 4,000 |
| 2017/10/13 | 1,365 | 1,365 | 1,350 | 1,354 | -16 | -1.2% | 11,000 |
| 2017/10/12 | 1,361 | 1,376 | 1,361 | 1,370 | -7 | -0.5% | 3,000 |
| 2017/10/11 | 1,377 | 1,377 | 1,377 | 1,377 | +12 | +0.9% | 1,000 |
| 2017/10/10 | 1,352 | 1,365 | 1,352 | 1,365 | -15 | -1.1% | 2,000 |
| 2017/10/06 | 1,380 | 1,380 | 1,380 | 1,380 | +29 | +2.1% | 2,000 |
| 2017/10/05 | 1,362 | 1,362 | 1,351 | 1,351 | -11 | -0.8% | 2,000 |
| 2017/10/04 | 1,365 | 1,365 | 1,362 | 1,362 | -19 | -1.4% | 2,000 |
| 2017/10/03 | 1,381 | 1,381 | 1,351 | 1,381 | +22 | +1.6% | 3,000 |
1801～
1850
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
