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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 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 |
| 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 |
2001～
2050
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
