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 |
|---|---|---|---|---|---|---|---|
| 2016/12/09 | 1,273 | 1,274 | 1,265 | 1,265 | -8 | -0.6% | 6,000 |
| 2016/12/08 | 1,270 | 1,274 | 1,270 | 1,273 | +8 | +0.6% | 6,000 |
| 2016/12/07 | 1,265 | 1,265 | 1,265 | 1,265 | - | - | 3,000 |
| 2016/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/12/05 | 1,282 | 1,282 | 1,265 | 1,265 | -17 | -1.3% | 3,000 |
| 2016/12/02 | 1,283 | 1,283 | 1,263 | 1,282 | -2 | -0.2% | 4,000 |
| 2016/12/01 | 1,284 | 1,284 | 1,284 | 1,284 | ±0 | ±0% | 2,000 |
| 2016/11/30 | 1,266 | 1,284 | 1,266 | 1,284 | -3 | -0.2% | 3,000 |
| 2016/11/29 | 1,282 | 1,287 | 1,257 | 1,287 | +7 | +0.5% | 4,000 |
| 2016/11/28 | 1,269 | 1,289 | 1,259 | 1,280 | +11 | +0.9% | 7,000 |
| 2016/11/25 | 1,249 | 1,270 | 1,248 | 1,269 | +9 | +0.7% | 6,000 |
| 2016/11/24 | 1,268 | 1,268 | 1,260 | 1,260 | -5 | -0.4% | 11,000 |
| 2016/11/22 | 1,256 | 1,265 | 1,256 | 1,265 | +5 | +0.4% | 10,000 |
| 2016/11/21 | 1,261 | 1,261 | 1,256 | 1,260 | -1 | -0.1% | 6,000 |
| 2016/11/18 | 1,261 | 1,262 | 1,260 | 1,261 | +1 | +0.1% | 4,000 |
| 2016/11/17 | 1,240 | 1,260 | 1,240 | 1,260 | +4 | +0.3% | 2,000 |
| 2016/11/16 | 1,242 | 1,263 | 1,242 | 1,256 | +11 | +0.9% | 4,000 |
| 2016/11/15 | 1,236 | 1,245 | 1,236 | 1,245 | +13 | +1.1% | 2,000 |
| 2016/11/14 | 1,231 | 1,232 | 1,231 | 1,232 | -1 | -0.1% | 3,000 |
| 2016/11/11 | 1,263 | 1,263 | 1,233 | 1,233 | -31 | -2.5% | 2,000 |
| 2016/11/10 | 1,266 | 1,266 | 1,264 | 1,264 | +24 | +1.9% | 2,000 |
| 2016/11/09 | 1,257 | 1,257 | 1,213 | 1,240 | -17 | -1.4% | 8,000 |
| 2016/11/08 | 1,257 | 1,257 | 1,257 | 1,257 | ±0 | ±0% | 1,000 |
| 2016/11/07 | 1,248 | 1,257 | 1,248 | 1,257 | +8 | +0.6% | 4,000 |
| 2016/11/04 | 1,270 | 1,270 | 1,243 | 1,249 | -21 | -1.7% | 11,000 |
| 2016/11/02 | 1,287 | 1,287 | 1,234 | 1,270 | +13 | +1% | 16,000 |
| 2016/11/01 | 1,233 | 1,260 | 1,233 | 1,257 | +24 | +1.9% | 10,000 |
| 2016/10/31 | 1,225 | 1,241 | 1,225 | 1,233 | +1 | +0.1% | 20,000 |
| 2016/10/28 | 1,246 | 1,250 | 1,215 | 1,232 | -59 | -4.6% | 79,000 |
| 2016/10/27 | 1,319 | 1,320 | 1,291 | 1,291 | ±0 | ±0% | 6,000 |
| 2016/10/26 | 1,320 | 1,320 | 1,290 | 1,291 | - | - | 7,000 |
| 2016/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/24 | 1,314 | 1,464 | 1,313 | 1,313 | +62 | +5% | 17,000 |
| 2016/10/21 | 1,265 | 1,270 | 1,251 | 1,251 | -14 | -1.1% | 13,000 |
| 2016/10/20 | 1,251 | 1,265 | 1,235 | 1,265 | +15 | +1.2% | 5,000 |
| 2016/10/19 | 1,245 | 1,264 | 1,245 | 1,250 | +6 | +0.5% | 7,000 |
| 2016/10/18 | 1,244 | 1,244 | 1,244 | 1,244 | +21 | +1.7% | 1,000 |
| 2016/10/17 | 1,223 | 1,223 | 1,223 | 1,223 | -7 | -0.6% | 2,000 |
| 2016/10/14 | 1,223 | 1,230 | 1,223 | 1,230 | +10 | +0.8% | 2,000 |
| 2016/10/13 | 1,220 | 1,220 | 1,220 | 1,220 | -8 | -0.7% | 1,000 |
| 2016/10/12 | 1,228 | 1,228 | 1,228 | 1,228 | +3 | +0.2% | 1,000 |
| 2016/10/11 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 1,000 |
| 2016/10/07 | 1,221 | 1,225 | 1,221 | 1,225 | - | - | 3,000 |
| 2016/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/05 | 1,221 | 1,221 | 1,221 | 1,221 | -6 | -0.5% | 1,000 |
| 2016/10/04 | 1,227 | 1,227 | 1,214 | 1,227 | +1 | +0.1% | 3,000 |
| 2016/10/03 | 1,213 | 1,268 | 1,213 | 1,226 | +10 | +0.8% | 8,000 |
| 2016/09/30 | 1,216 | 1,216 | 1,216 | 1,216 | -4 | -0.3% | 1,000 |
| 2016/09/29 | 1,220 | 1,220 | 1,220 | 1,220 | -2 | -0.2% | 1,000 |
| 2016/09/28 | 1,216 | 1,222 | 1,216 | 1,222 | -18 | -1.5% | 6,000 |
2051～
2100
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 | 330,000円 | +1.8% | +23.4% | 1.82% | 15.53倍 | 0.77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 | 205,500円 | +14.8% | +85.3% | 1.70% | 7.48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 | 230,100円 | -6.5% | -39.0% | 3.48% | 10.61倍 | 0.37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 | 362,000円 | +10.6% | -0.6% | 2.76% | 14.18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 | 88,400円 | -2.2% | -18.6% | 3.34% | 7.51倍 | 0.64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
