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 |
|---|---|---|---|---|---|---|---|
| 2016/05/02 | 1,218 | 1,218 | 1,218 | 1,218 | +28 | +2.4% | 1,000 |
| 2016/04/28 | 1,190 | 1,190 | 1,190 | 1,190 | -25 | -2.1% | 1,000 |
| 2016/04/27 | 1,200 | 1,215 | 1,200 | 1,215 | -1 | -0.1% | 2,000 |
| 2016/04/26 | 1,216 | 1,216 | 1,216 | 1,216 | ±0 | ±0% | 1,000 |
| 2016/04/25 | 1,216 | 1,216 | 1,216 | 1,216 | +15 | +1.2% | 9,000 |
| 2016/04/22 | 1,205 | 1,205 | 1,201 | 1,201 | -4 | -0.3% | 5,000 |
| 2016/04/21 | 1,205 | 1,205 | 1,201 | 1,205 | +6 | +0.5% | 5,000 |
| 2016/04/20 | 1,197 | 1,200 | 1,197 | 1,199 | +2 | +0.2% | 4,000 |
| 2016/04/19 | 1,197 | 1,197 | 1,197 | 1,197 | +14 | +1.2% | 1,000 |
| 2016/04/18 | 1,185 | 1,185 | 1,181 | 1,183 | -1 | -0.1% | 6,000 |
| 2016/04/15 | 1,174 | 1,184 | 1,174 | 1,184 | +5 | +0.4% | 3,000 |
| 2016/04/14 | 1,184 | 1,184 | 1,175 | 1,179 | +12 | +1% | 4,000 |
| 2016/04/13 | 1,167 | 1,167 | 1,167 | 1,167 | - | - | 1,000 |
| 2016/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/11 | 1,165 | 1,165 | 1,165 | 1,165 | +4 | +0.3% | 2,000 |
| 2016/04/08 | 1,162 | 1,162 | 1,161 | 1,161 | - | - | 2,000 |
| 2016/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/06 | 1,202 | 1,202 | 1,172 | 1,172 | -30 | -2.5% | 2,000 |
| 2016/04/05 | 1,199 | 1,202 | 1,180 | 1,202 | +2 | +0.2% | 9,000 |
| 2016/04/04 | 1,208 | 1,208 | 1,200 | 1,200 | -1 | -0.1% | 3,000 |
| 2016/04/01 | 1,205 | 1,205 | 1,201 | 1,201 | -6 | -0.5% | 3,000 |
| 2016/03/31 | 1,215 | 1,215 | 1,207 | 1,207 | -8 | -0.7% | 4,000 |
| 2016/03/30 | 1,215 | 1,215 | 1,206 | 1,215 | +17 | +1.4% | 4,000 |
| 2016/03/29 | 1,198 | 1,199 | 1,198 | 1,198 | -21 | -1.7% | 4,000 |
| 2016/03/28 | 1,217 | 1,219 | 1,213 | 1,219 | +7 | +0.6% | 10,000 |
| 2016/03/25 | 1,208 | 1,212 | 1,208 | 1,212 | +2 | +0.2% | 3,000 |
| 2016/03/24 | 1,217 | 1,217 | 1,210 | 1,210 | ±0 | ±0% | 4,000 |
| 2016/03/23 | 1,208 | 1,210 | 1,208 | 1,210 | ±0 | ±0% | 12,000 |
| 2016/03/22 | 1,208 | 1,210 | 1,206 | 1,210 | +2 | +0.2% | 8,000 |
| 2016/03/18 | 1,216 | 1,216 | 1,206 | 1,208 | +1 | +0.1% | 5,000 |
| 2016/03/17 | 1,207 | 1,207 | 1,207 | 1,207 | +2 | +0.2% | 4,000 |
| 2016/03/16 | 1,218 | 1,218 | 1,205 | 1,205 | ±0 | ±0% | 8,000 |
| 2016/03/15 | 1,202 | 1,211 | 1,202 | 1,205 | +5 | +0.4% | 7,000 |
| 2016/03/14 | 1,207 | 1,210 | 1,200 | 1,200 | ±0 | ±0% | 13,000 |
| 2016/03/11 | 1,200 | 1,200 | 1,200 | 1,200 | +2 | +0.2% | 2,000 |
| 2016/03/10 | 1,200 | 1,200 | 1,198 | 1,198 | -2 | -0.2% | 6,000 |
| 2016/03/09 | 1,200 | 1,200 | 1,200 | 1,200 | +3 | +0.3% | 1,000 |
| 2016/03/08 | 1,198 | 1,198 | 1,196 | 1,197 | -2 | -0.2% | 4,000 |
| 2016/03/07 | 1,198 | 1,199 | 1,198 | 1,199 | +6 | +0.5% | 2,000 |
| 2016/03/04 | 1,193 | 1,193 | 1,193 | 1,193 | -7 | -0.6% | 4,000 |
| 2016/03/03 | 1,193 | 1,200 | 1,193 | 1,200 | +1 | +0.1% | 3,000 |
| 2016/03/02 | 1,199 | 1,199 | 1,195 | 1,199 | +2 | +0.2% | 5,000 |
| 2016/03/01 | 1,190 | 1,198 | 1,190 | 1,197 | +5 | +0.4% | 5,000 |
| 2016/02/29 | 1,196 | 1,197 | 1,192 | 1,192 | -9 | -0.7% | 6,000 |
| 2016/02/26 | 1,207 | 1,207 | 1,195 | 1,201 | +1 | +0.1% | 6,000 |
| 2016/02/25 | 1,200 | 1,208 | 1,200 | 1,200 | ±0 | ±0% | 8,000 |
| 2016/02/24 | 1,208 | 1,208 | 1,200 | 1,200 | -8 | -0.7% | 2,000 |
| 2016/02/23 | 1,208 | 1,208 | 1,208 | 1,208 | +8 | +0.7% | 9,000 |
| 2016/02/22 | 1,205 | 1,205 | 1,200 | 1,200 | ±0 | ±0% | 2,000 |
| 2016/02/19 | 1,202 | 1,202 | 1,200 | 1,200 | -8 | -0.7% | 3,000 |
2201～
2250
件表示中 / 3693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 | 330,500円 | +1.8% | +23.4% | 1.82% | 15.55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 |
| 甜菜糖 | 232,200円 | -6.5% | -39.0% | 3.45% | 10.71倍 | 0.38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 |
| フィード・ワン | 92,100円 | -2.2% | -18.6% | 3.20% | 7.82倍 | 0.67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 |
| 柿安本店 | 274,000円 | -2.3% | -19.4% | 3.10% | 23.86倍 | 1.80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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
