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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 2,000 |
| 2017/05/09 | 1,358 | 1,360 | 1,358 | 1,360 | +10 | +0.7% | 2,000 |
| 2017/05/08 | 1,357 | 1,357 | 1,350 | 1,350 | -6 | -0.4% | 2,000 |
| 2017/05/02 | 1,356 | 1,356 | 1,356 | 1,356 | - | - | 1,000 |
| 2017/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/26 | 1,364 | 1,364 | 1,349 | 1,349 | +45 | +3.5% | 4,000 |
| 2017/04/25 | 1,304 | 1,304 | 1,304 | 1,304 | -30 | -2.2% | 1,000 |
| 2017/04/24 | 1,334 | 1,334 | 1,334 | 1,334 | +25 | +1.9% | 8,000 |
| 2017/04/21 | 1,309 | 1,309 | 1,309 | 1,309 | +6 | +0.5% | 4,000 |
| 2017/04/20 | 1,330 | 1,330 | 1,303 | 1,303 | -23 | -1.7% | 8,000 |
| 2017/04/19 | 1,322 | 1,326 | 1,322 | 1,326 | +5 | +0.4% | 5,000 |
| 2017/04/18 | 1,347 | 1,347 | 1,321 | 1,321 | - | - | 3,000 |
| 2017/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/10 | 1,312 | 1,326 | 1,312 | 1,326 | ±0 | ±0% | 2,000 |
| 2017/04/07 | 1,326 | 1,326 | 1,326 | 1,326 | -29 | -2.1% | 1,000 |
| 2017/04/06 | 1,355 | 1,355 | 1,353 | 1,355 | ±0 | ±0% | 3,000 |
| 2017/04/05 | 1,355 | 1,355 | 1,355 | 1,355 | ±0 | ±0% | 1,000 |
| 2017/04/04 | 1,401 | 1,401 | 1,355 | 1,355 | -43 | -3.1% | 4,000 |
| 2017/04/03 | 1,398 | 1,398 | 1,398 | 1,398 | - | - | 1,000 |
| 2017/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/29 | 1,433 | 1,433 | 1,380 | 1,380 | -60 | -4.2% | 6,000 |
| 2017/03/28 | 1,447 | 1,450 | 1,440 | 1,440 | ±0 | ±0% | 4,000 |
| 2017/03/27 | 1,435 | 1,440 | 1,430 | 1,440 | +5 | +0.3% | 5,000 |
| 2017/03/24 | 1,420 | 1,435 | 1,420 | 1,435 | +16 | +1.1% | 3,000 |
| 2017/03/23 | 1,400 | 1,419 | 1,385 | 1,419 | -15 | -1% | 15,000 |
| 2017/03/22 | 1,433 | 1,440 | 1,425 | 1,434 | -6 | -0.4% | 14,000 |
| 2017/03/21 | 1,458 | 1,458 | 1,440 | 1,440 | ±0 | ±0% | 6,000 |
| 2017/03/17 | 1,438 | 1,494 | 1,430 | 1,440 | -10 | -0.7% | 11,000 |
| 2017/03/16 | 1,430 | 1,450 | 1,430 | 1,450 | +22 | +1.5% | 3,000 |
| 2017/03/15 | 1,425 | 1,428 | 1,425 | 1,428 | +8 | +0.6% | 2,000 |
| 2017/03/14 | 1,415 | 1,420 | 1,415 | 1,420 | +12 | +0.9% | 5,000 |
| 2017/03/13 | 1,400 | 1,408 | 1,400 | 1,408 | +23 | +1.7% | 10,000 |
| 2017/03/10 | 1,381 | 1,396 | 1,381 | 1,385 | +5 | +0.4% | 6,000 |
| 2017/03/09 | 1,380 | 1,380 | 1,380 | 1,380 | - | - | 1,000 |
| 2017/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/07 | 1,394 | 1,394 | 1,394 | 1,394 | +24 | +1.8% | 1,000 |
| 2017/03/06 | 1,370 | 1,370 | 1,370 | 1,370 | -27 | -1.9% | 2,000 |
| 2017/03/03 | 1,398 | 1,398 | 1,371 | 1,397 | -1 | -0.1% | 3,000 |
| 2017/03/02 | 1,398 | 1,398 | 1,398 | 1,398 | ±0 | ±0% | 2,000 |
| 2017/03/01 | 1,395 | 1,398 | 1,395 | 1,398 | +30 | +2.2% | 2,000 |
| 2017/02/28 | 1,368 | 1,368 | 1,368 | 1,368 | -27 | -1.9% | 1,000 |
| 2017/02/27 | 1,400 | 1,400 | 1,395 | 1,395 | +5 | +0.4% | 4,000 |
| 2017/02/24 | 1,390 | 1,390 | 1,390 | 1,390 | +18 | +1.3% | 2,000 |
1951～
2000
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 | 326,000円 | +1.8% | +23.4% | 1.84% | 15.34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 |
| 名糖産 | 206,500円 | +14.8% | +85.3% | 1.69% | 7.52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 | 233,900円 | -6.5% | -39.0% | 3.42% | 10.79倍 | 0.38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 | 362,500円 | +10.6% | -0.6% | 2.76% | 14.20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 | 89,900円 | -2.2% | -18.6% | 3.28% | 7.64倍 | 0.65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
