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 |
|---|---|---|---|---|---|---|---|
| 2017/01/24 | 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 |
| 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 |
2101～
2150
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
