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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 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 |
| 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 |
1801～
1850
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
