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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 1,346 | 1,359 | 1,346 | 1,359 | +4 | +0.3% | 6,000 |
| 2017/09/29 | 1,360 | 1,360 | 1,355 | 1,355 | -7 | -0.5% | 6,000 |
| 2017/09/28 | 1,362 | 1,362 | 1,361 | 1,362 | +3 | +0.2% | 3,000 |
| 2017/09/27 | 1,350 | 1,390 | 1,350 | 1,359 | -49 | -3.5% | 8,000 |
| 2017/09/26 | 1,412 | 1,415 | 1,408 | 1,408 | -1 | -0.1% | 11,000 |
| 2017/09/25 | 1,410 | 1,410 | 1,409 | 1,409 | +8 | +0.6% | 12,000 |
| 2017/09/22 | 1,396 | 1,401 | 1,396 | 1,401 | +2 | +0.1% | 3,000 |
| 2017/09/21 | 1,402 | 1,408 | 1,399 | 1,399 | -11 | -0.8% | 5,000 |
| 2017/09/20 | 1,405 | 1,410 | 1,405 | 1,410 | +6 | +0.4% | 6,000 |
| 2017/09/19 | 1,402 | 1,404 | 1,402 | 1,404 | +1 | +0.1% | 5,000 |
| 2017/09/15 | 1,403 | 1,403 | 1,403 | 1,403 | +2 | +0.1% | 1,000 |
| 2017/09/14 | 1,403 | 1,403 | 1,401 | 1,401 | -1 | -0.1% | 2,000 |
| 2017/09/13 | 1,402 | 1,402 | 1,388 | 1,402 | +2 | +0.1% | 5,000 |
| 2017/09/12 | 1,400 | 1,400 | 1,400 | 1,400 | +2 | +0.1% | 1,000 |
| 2017/09/11 | 1,402 | 1,402 | 1,398 | 1,398 | +18 | +1.3% | 3,000 |
| 2017/09/08 | 1,381 | 1,381 | 1,380 | 1,380 | -16 | -1.1% | 2,000 |
| 2017/09/07 | 1,396 | 1,396 | 1,396 | 1,396 | +12 | +0.9% | 3,000 |
| 2017/09/06 | 1,390 | 1,390 | 1,384 | 1,384 | -6 | -0.4% | 4,000 |
| 2017/09/05 | 1,401 | 1,401 | 1,390 | 1,390 | -11 | -0.8% | 9,000 |
| 2017/09/04 | 1,404 | 1,405 | 1,401 | 1,401 | -3 | -0.2% | 4,000 |
| 2017/09/01 | 1,400 | 1,404 | 1,400 | 1,404 | -2 | -0.1% | 7,000 |
| 2017/08/31 | 1,400 | 1,407 | 1,400 | 1,406 | -22 | -1.5% | 26,000 |
| 2017/08/30 | 1,403 | 1,428 | 1,403 | 1,428 | -1 | -0.1% | 7,000 |
| 2017/08/29 | 1,395 | 1,429 | 1,395 | 1,429 | -1 | -0.1% | 2,000 |
| 2017/08/28 | 1,430 | 1,430 | 1,430 | 1,430 | +30 | +2.1% | 3,000 |
| 2017/08/25 | 1,400 | 1,400 | 1,400 | 1,400 | -10 | -0.7% | 2,000 |
| 2017/08/24 | 1,408 | 1,410 | 1,408 | 1,410 | +10 | +0.7% | 3,000 |
| 2017/08/23 | 1,400 | 1,400 | 1,395 | 1,400 | ±0 | ±0% | 10,000 |
| 2017/08/22 | 1,390 | 1,400 | 1,390 | 1,400 | +10 | +0.7% | 4,000 |
| 2017/08/21 | 1,393 | 1,393 | 1,390 | 1,390 | -3 | -0.2% | 2,000 |
| 2017/08/18 | 1,389 | 1,393 | 1,385 | 1,393 | +9 | +0.7% | 5,000 |
| 2017/08/17 | 1,384 | 1,384 | 1,384 | 1,384 | +6 | +0.4% | 1,000 |
| 2017/08/16 | 1,387 | 1,387 | 1,378 | 1,378 | +3 | +0.2% | 2,000 |
| 2017/08/15 | 1,375 | 1,375 | 1,375 | 1,375 | +2 | +0.1% | 1,000 |
| 2017/08/14 | 1,370 | 1,395 | 1,370 | 1,373 | -17 | -1.2% | 3,000 |
| 2017/08/10 | 1,394 | 1,394 | 1,390 | 1,390 | +12 | +0.9% | 2,000 |
| 2017/08/09 | 1,379 | 1,379 | 1,378 | 1,378 | -2 | -0.1% | 2,000 |
| 2017/08/08 | 1,380 | 1,380 | 1,380 | 1,380 | -17 | -1.2% | 1,000 |
| 2017/08/07 | 1,397 | 1,397 | 1,397 | 1,397 | +27 | +2% | 2,000 |
| 2017/08/04 | 1,372 | 1,374 | 1,370 | 1,370 | -27 | -1.9% | 6,000 |
| 2017/08/03 | 1,375 | 1,397 | 1,375 | 1,397 | -1 | -0.1% | 3,000 |
| 2017/08/02 | 1,399 | 1,399 | 1,398 | 1,398 | - | - | 2,000 |
| 2017/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/28 | 1,372 | 1,399 | 1,371 | 1,399 | - | - | 4,000 |
| 2017/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/26 | 1,376 | 1,376 | 1,376 | 1,376 | -14 | -1% | 5,000 |
| 2017/07/25 | 1,376 | 1,390 | 1,376 | 1,390 | +5 | +0.4% | 2,000 |
| 2017/07/24 | 1,415 | 1,415 | 1,385 | 1,385 | -14 | -1% | 18,000 |
| 2017/07/21 | 1,380 | 1,400 | 1,380 | 1,399 | +38 | +2.8% | 4,000 |
1851～
1900
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
