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 |
|---|---|---|---|---|---|---|---|
| 2017/02/20 | 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 |
| 2017/01/17 | 1,300 | 1,324 | 1,300 | 1,324 | +8 | +0.6% | 7,000 |
| 2017/01/16 | 1,318 | 1,318 | 1,316 | 1,316 | +1 | +0.1% | 2,000 |
| 2017/01/13 | 1,315 | 1,315 | 1,315 | 1,315 | +1 | +0.1% | 2,000 |
| 2017/01/12 | 1,329 | 1,329 | 1,314 | 1,314 | +3 | +0.2% | 2,000 |
| 2017/01/11 | 1,315 | 1,315 | 1,311 | 1,311 | - | - | 2,000 |
| 2017/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/06 | 1,307 | 1,307 | 1,307 | 1,307 | -3 | -0.2% | 1,000 |
| 2017/01/05 | 1,310 | 1,310 | 1,310 | 1,310 | ±0 | ±0% | 1,000 |
| 2017/01/04 | 1,310 | 1,310 | 1,310 | 1,310 | - | - | 1,000 |
| 2016/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/12/28 | 1,306 | 1,306 | 1,291 | 1,305 | - | - | 3,000 |
| 2016/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/12/26 | 1,330 | 1,330 | 1,300 | 1,310 | +7 | +0.5% | 20,000 |
| 2016/12/22 | 1,298 | 1,303 | 1,296 | 1,303 | +8 | +0.6% | 8,000 |
| 2016/12/21 | 1,293 | 1,296 | 1,293 | 1,295 | +5 | +0.4% | 5,000 |
| 2016/12/20 | 1,296 | 1,296 | 1,290 | 1,290 | -6 | -0.5% | 4,000 |
| 2016/12/19 | 1,296 | 1,296 | 1,296 | 1,296 | +2 | +0.2% | 1,000 |
| 2016/12/16 | 1,294 | 1,294 | 1,294 | 1,294 | +24 | +1.9% | 1,000 |
| 2016/12/15 | 1,272 | 1,272 | 1,270 | 1,270 | -3 | -0.2% | 3,000 |
| 2016/12/14 | 1,289 | 1,289 | 1,273 | 1,273 | -20 | -1.5% | 3,000 |
| 2016/12/13 | 1,265 | 1,293 | 1,265 | 1,293 | +30 | +2.4% | 3,000 |
| 2016/12/12 | 1,293 | 1,293 | 1,263 | 1,263 | -2 | -0.2% | 7,000 |
| 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 |
2051～
2100
件表示中 / 3739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 | 323,500円 | +2.2% | 0.0% | - | - | - |
|
「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 | 205,300円 | +5.1% | +4.8% | 1.95% | 17.38倍 | 0.64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 |
| かどや | 364,500円 | +1.4% | -5.7% | 2.61% | 15.61倍 | 0.95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 |
| モロゾフ | 158,800円 | +0.1% | -49.0% | 0.88% | 56.33倍 | 1.65倍 |
|
神戸が本拠のチョコ、洋菓子の老舗。百貨店内での店舗販売が中心。喫茶・レストランも併営 |
| やまみ | 471,500円 | +10.5% | -23.2% | 1.53% | 23.52倍 | 3.37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 |
市場注目の銘柄
チャート関連のコラム
