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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,360 | 1,375 | 1,360 | 1,361 | +2 | +0.1% | 10,000 |
| 2017/07/19 | 1,351 | 1,359 | 1,351 | 1,359 | +11 | +0.8% | 4,000 |
| 2017/07/18 | 1,345 | 1,348 | 1,345 | 1,348 | +3 | +0.2% | 3,000 |
| 2017/07/14 | 1,345 | 1,345 | 1,345 | 1,345 | +7 | +0.5% | 2,000 |
| 2017/07/13 | 1,338 | 1,338 | 1,338 | 1,338 | -7 | -0.5% | 1,000 |
| 2017/07/12 | 1,340 | 1,345 | 1,340 | 1,345 | - | - | 2,000 |
| 2017/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/10 | 1,345 | 1,345 | 1,345 | 1,345 | +12 | +0.9% | 6,000 |
| 2017/07/07 | 1,334 | 1,334 | 1,333 | 1,333 | ±0 | ±0% | 3,000 |
| 2017/07/06 | 1,341 | 1,342 | 1,333 | 1,333 | +7 | +0.5% | 6,000 |
| 2017/07/05 | 1,327 | 1,327 | 1,326 | 1,326 | -1 | -0.1% | 3,000 |
| 2017/07/04 | 1,341 | 1,341 | 1,327 | 1,327 | - | - | 4,000 |
| 2017/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/30 | 1,326 | 1,326 | 1,326 | 1,326 | -13 | -1% | 1,000 |
| 2017/06/29 | 1,338 | 1,339 | 1,338 | 1,339 | +4 | +0.3% | 2,000 |
| 2017/06/28 | 1,330 | 1,335 | 1,330 | 1,335 | - | - | 2,000 |
| 2017/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/26 | 1,339 | 1,339 | 1,325 | 1,326 | +5 | +0.4% | 3,000 |
| 2017/06/23 | 1,321 | 1,321 | 1,321 | 1,321 | -10 | -0.8% | 10,000 |
| 2017/06/22 | 1,325 | 1,331 | 1,325 | 1,331 | +13 | +1% | 3,000 |
| 2017/06/21 | 1,318 | 1,318 | 1,318 | 1,318 | -2 | -0.2% | 1,000 |
| 2017/06/20 | 1,320 | 1,329 | 1,315 | 1,320 | +5 | +0.4% | 4,000 |
| 2017/06/19 | 1,307 | 1,315 | 1,307 | 1,315 | +9 | +0.7% | 3,000 |
| 2017/06/16 | 1,312 | 1,319 | 1,306 | 1,306 | -4 | -0.3% | 10,000 |
| 2017/06/15 | 1,310 | 1,314 | 1,310 | 1,310 | -4 | -0.3% | 3,000 |
| 2017/06/14 | 1,314 | 1,314 | 1,314 | 1,314 | -2 | -0.2% | 3,000 |
| 2017/06/13 | 1,310 | 1,316 | 1,310 | 1,316 | ±0 | ±0% | 4,000 |
| 2017/06/12 | 1,318 | 1,318 | 1,314 | 1,316 | - | - | 6,000 |
| 2017/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/08 | 1,312 | 1,312 | 1,310 | 1,310 | -5 | -0.4% | 4,000 |
| 2017/06/07 | 1,315 | 1,315 | 1,315 | 1,315 | ±0 | ±0% | 1,000 |
| 2017/06/06 | 1,313 | 1,315 | 1,313 | 1,315 | -5 | -0.4% | 2,000 |
| 2017/06/05 | 1,313 | 1,328 | 1,313 | 1,320 | +10 | +0.8% | 6,000 |
| 2017/06/02 | 1,330 | 1,330 | 1,310 | 1,310 | - | - | 9,000 |
| 2017/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/31 | 1,315 | 1,329 | 1,313 | 1,329 | -4 | -0.3% | 5,000 |
| 2017/05/30 | 1,333 | 1,333 | 1,333 | 1,333 | +17 | +1.3% | 2,000 |
| 2017/05/29 | 1,334 | 1,334 | 1,316 | 1,316 | -7 | -0.5% | 3,000 |
| 2017/05/26 | 1,323 | 1,323 | 1,323 | 1,323 | +18 | +1.4% | 2,000 |
| 2017/05/25 | 1,306 | 1,306 | 1,305 | 1,305 | -19 | -1.4% | 7,000 |
| 2017/05/24 | 1,305 | 1,324 | 1,305 | 1,324 | +20 | +1.5% | 3,000 |
| 2017/05/23 | 1,304 | 1,304 | 1,304 | 1,304 | -16 | -1.2% | 7,000 |
| 2017/05/22 | 1,312 | 1,320 | 1,310 | 1,320 | +1 | +0.1% | 9,000 |
| 2017/05/19 | 1,318 | 1,319 | 1,310 | 1,319 | -9 | -0.7% | 8,000 |
| 2017/05/18 | 1,328 | 1,328 | 1,328 | 1,328 | +8 | +0.6% | 1,000 |
| 2017/05/17 | 1,326 | 1,326 | 1,320 | 1,320 | -11 | -0.8% | 4,000 |
| 2017/05/16 | 1,331 | 1,331 | 1,331 | 1,331 | -14 | -1% | 1,000 |
| 2017/05/15 | 1,340 | 1,345 | 1,300 | 1,345 | -15 | -1.1% | 5,000 |
| 2017/05/12 | 1,360 | 1,360 | 1,360 | 1,360 | - | - | 1,000 |
| 2017/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
1901～
1950
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
