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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 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 |
| 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 |
1951～
2000
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
