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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 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 |
| 2017/02/23 | 1,400 | 1,400 | 1,372 | 1,372 | -2 | -0.1% | 8,000 |
| 2017/02/22 | 1,368 | 1,374 | 1,352 | 1,374 | +24 | +1.8% | 3,000 |
| 2017/02/21 | 1,350 | 1,350 | 1,345 | 1,350 | ±0 | ±0% | 4,000 |
| 2017/02/20 | 1,340 | 1,350 | 1,340 | 1,350 | +11 | +0.8% | 4,000 |
| 2017/02/17 | 1,338 | 1,339 | 1,338 | 1,339 | +12 | +0.9% | 2,000 |
| 2017/02/16 | 1,327 | 1,327 | 1,327 | 1,327 | -9 | -0.7% | 1,000 |
| 2017/02/15 | 1,345 | 1,345 | 1,336 | 1,336 | -3 | -0.2% | 2,000 |
| 2017/02/14 | 1,339 | 1,339 | 1,339 | 1,339 | +4 | +0.3% | 2,000 |
| 2017/02/13 | 1,316 | 1,335 | 1,316 | 1,335 | +20 | +1.5% | 3,000 |
| 2017/02/10 | 1,330 | 1,330 | 1,315 | 1,315 | -15 | -1.1% | 3,000 |
| 2017/02/09 | 1,320 | 1,330 | 1,320 | 1,330 | +16 | +1.2% | 4,000 |
| 2017/02/08 | 1,314 | 1,314 | 1,314 | 1,314 | +5 | +0.4% | 2,000 |
| 2017/02/07 | 1,309 | 1,309 | 1,309 | 1,309 | - | - | 2,000 |
| 2017/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/03 | 1,309 | 1,309 | 1,309 | 1,309 | +8 | +0.6% | 2,000 |
| 2017/02/02 | 1,320 | 1,320 | 1,301 | 1,301 | -4 | -0.3% | 2,000 |
| 2017/02/01 | 1,305 | 1,305 | 1,305 | 1,305 | -1 | -0.1% | 2,000 |
| 2017/01/31 | 1,310 | 1,310 | 1,306 | 1,306 | - | - | 3,000 |
| 2017/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/27 | 1,315 | 1,315 | 1,315 | 1,315 | +10 | +0.8% | 2,000 |
| 2017/01/26 | 1,309 | 1,309 | 1,305 | 1,305 | -4 | -0.3% | 4,000 |
| 2017/01/25 | 1,312 | 1,312 | 1,309 | 1,309 | - | - | 3,000 |
| 2017/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/23 | 1,315 | 1,315 | 1,315 | 1,315 | ±0 | ±0% | 8,000 |
| 2017/01/20 | 1,314 | 1,315 | 1,313 | 1,315 | +4 | +0.3% | 3,000 |
| 2017/01/19 | 1,312 | 1,319 | 1,311 | 1,311 | -13 | -1% | 6,000 |
| 2017/01/18 | 1,324 | 1,324 | 1,316 | 1,324 | ±0 | ±0% | 3,000 |
2001～
2050
件表示中 / 3715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 | 322,000円 | +2.2% | 0.0% | 1.86% | 13.17倍 | 0.73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 | 361,000円 | +1.4% | -5.7% | 2.63% | 15.45倍 | 0.94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 |
| 柿安本店 | 270,300円 | -2.3% | -19.4% | 3.14% | 23.54倍 | 1.78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 |
| やまみ | 462,000円 | +10.5% | -23.2% | 1.56% | 23.04倍 | 3.30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 |
| 井村屋Ｇ | 242,400円 | +2.7% | +1.0% | 1.49% | 13.79倍 | 1.40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
