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 |
|---|---|---|---|---|---|---|---|
| 2016/09/21 | 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 |
| 2016/07/13 | 1,214 | 1,214 | 1,214 | 1,214 | +10 | +0.8% | 1,000 |
| 2016/07/12 | 1,215 | 1,215 | 1,204 | 1,204 | -6 | -0.5% | 4,000 |
| 2016/07/11 | 1,214 | 1,214 | 1,198 | 1,210 | +14 | +1.2% | 10,000 |
2151～
2200
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 | 325,000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 | 205,800円 | +5.1% | +4.8% | 1.94% | 17.42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 | 366,000円 | +1.4% | -5.7% | 2.60% | 15.67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 | 159,000円 | +0.1% | -49.0% | 0.88% | 56.40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 | 469,000円 | +10.5% | -23.2% | 1.54% | 23.40倍 | 3.36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
