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 |
|---|---|---|---|---|---|---|---|
| 2016/11/08 | 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 |
| 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 |
2151～
2200
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
