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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 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 |
| 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 |
1901～
1950
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
