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 |
|---|---|---|---|---|---|---|---|
| 2017/09/27 | 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 |
| 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 |
1901～
1950
件表示中 / 3739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 | 327,500円 | +2.2% | 0.0% | - | - | - |
|
「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 | 203,300円 | +5.1% | +4.8% | 1.97% | 17.21倍 | 0.63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 |
| かどや | 365,500円 | +1.4% | -5.7% | 2.60% | 15.65倍 | 0.95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 |
| モロゾフ | 157,300円 | +0.1% | -49.0% | 0.89% | 55.80倍 | 1.63倍 |
|
神戸が本拠のチョコ、洋菓子の老舗。百貨店内での店舗販売が中心。喫茶・レストランも併営 |
| やまみ | 469,500円 | +10.5% | -23.2% | 1.53% | 23.42倍 | 3.36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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
