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 |
|---|---|---|---|---|---|---|---|
| 2016/09/27 | 1,240 | 1,250 | 1,225 | 1,240 | +12 | +1% | 5,000 |
| 2016/09/26 | 1,255 | 1,255 | 1,228 | 1,228 | -2 | -0.2% | 6,000 |
| 2016/09/23 | 1,221 | 1,230 | 1,221 | 1,230 | +9 | +0.7% | 10,000 |
| 2016/09/21 | 1,221 | 1,223 | 1,217 | 1,221 | +5 | +0.4% | 8,000 |
| 2016/09/20 | 1,215 | 1,223 | 1,212 | 1,216 | +4 | +0.3% | 11,000 |
| 2016/09/16 | 1,212 | 1,212 | 1,212 | 1,212 | +2 | +0.2% | 6,000 |
| 2016/09/15 | 1,210 | 1,210 | 1,210 | 1,210 | - | - | 1,000 |
| 2016/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/13 | 1,208 | 1,208 | 1,208 | 1,208 | ±0 | ±0% | 4,000 |
| 2016/09/12 | 1,208 | 1,208 | 1,208 | 1,208 | -4 | -0.3% | 1,000 |
| 2016/09/09 | 1,211 | 1,212 | 1,211 | 1,212 | +1 | +0.1% | 2,000 |
| 2016/09/08 | 1,211 | 1,211 | 1,211 | 1,211 | ±0 | ±0% | 1,000 |
| 2016/09/07 | 1,211 | 1,211 | 1,211 | 1,211 | ±0 | ±0% | 3,000 |
| 2016/09/06 | 1,206 | 1,211 | 1,206 | 1,211 | ±0 | ±0% | 4,000 |
| 2016/09/05 | 1,209 | 1,215 | 1,207 | 1,211 | -4 | -0.3% | 12,000 |
| 2016/09/02 | 1,215 | 1,215 | 1,215 | 1,215 | +6 | +0.5% | 1,000 |
| 2016/09/01 | 1,207 | 1,209 | 1,207 | 1,209 | +2 | +0.2% | 4,000 |
| 2016/08/31 | 1,213 | 1,213 | 1,207 | 1,207 | -5 | -0.4% | 4,000 |
| 2016/08/30 | 1,225 | 1,225 | 1,212 | 1,212 | +3 | +0.2% | 2,000 |
| 2016/08/29 | 1,231 | 1,298 | 1,209 | 1,209 | -22 | -1.8% | 26,000 |
| 2016/08/26 | 1,250 | 1,250 | 1,231 | 1,231 | +11 | +0.9% | 4,000 |
| 2016/08/25 | 1,220 | 1,220 | 1,220 | 1,220 | - | - | 1,000 |
| 2016/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/23 | 1,218 | 1,218 | 1,205 | 1,205 | -7 | -0.6% | 10,000 |
| 2016/08/22 | 1,215 | 1,219 | 1,212 | 1,212 | +1 | +0.1% | 7,000 |
| 2016/08/19 | 1,212 | 1,212 | 1,211 | 1,211 | -8 | -0.7% | 4,000 |
| 2016/08/18 | 1,219 | 1,219 | 1,219 | 1,219 | - | - | 1,000 |
| 2016/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/16 | 1,222 | 1,222 | 1,220 | 1,220 | - | - | 6,000 |
| 2016/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/12 | 1,201 | 1,201 | 1,201 | 1,201 | ±0 | ±0% | 2,000 |
| 2016/08/10 | 1,210 | 1,210 | 1,201 | 1,201 | -9 | -0.7% | 2,000 |
| 2016/08/09 | 1,220 | 1,220 | 1,210 | 1,210 | - | - | 3,000 |
| 2016/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/04 | 1,218 | 1,218 | 1,218 | 1,218 | +6 | +0.5% | 2,000 |
| 2016/08/03 | 1,212 | 1,212 | 1,212 | 1,212 | -8 | -0.7% | 1,000 |
| 2016/08/02 | 1,222 | 1,222 | 1,220 | 1,220 | ±0 | ±0% | 3,000 |
| 2016/08/01 | 1,220 | 1,220 | 1,220 | 1,220 | - | - | 1,000 |
| 2016/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/26 | 1,220 | 1,220 | 1,220 | 1,220 | +8 | +0.7% | 4,000 |
| 2016/07/25 | 1,222 | 1,222 | 1,212 | 1,212 | ±0 | ±0% | 23,000 |
| 2016/07/22 | 1,204 | 1,215 | 1,204 | 1,212 | +3 | +0.2% | 9,000 |
| 2016/07/21 | 1,210 | 1,211 | 1,209 | 1,209 | +2 | +0.2% | 5,000 |
| 2016/07/20 | 1,207 | 1,207 | 1,207 | 1,207 | +5 | +0.4% | 3,000 |
| 2016/07/19 | 1,209 | 1,209 | 1,202 | 1,202 | +6 | +0.5% | 4,000 |
| 2016/07/15 | 1,215 | 1,215 | 1,196 | 1,196 | -17 | -1.4% | 13,000 |
| 2016/07/14 | 1,212 | 1,213 | 1,207 | 1,213 | -1 | -0.1% | 4,000 |
2101～
2150
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
