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 |
|---|---|---|---|---|---|---|---|
| 2016/08/24 | 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 |
| 2016/07/08 | 1,194 | 1,196 | 1,194 | 1,196 | -4 | -0.3% | 2,000 |
| 2016/07/07 | 1,222 | 1,222 | 1,200 | 1,200 | -7 | -0.6% | 7,000 |
| 2016/07/06 | 1,219 | 1,219 | 1,207 | 1,207 | -8 | -0.7% | 2,000 |
| 2016/07/05 | 1,209 | 1,215 | 1,209 | 1,215 | +15 | +1.3% | 6,000 |
| 2016/07/04 | 1,210 | 1,210 | 1,200 | 1,200 | +8 | +0.7% | 4,000 |
| 2016/07/01 | 1,191 | 1,192 | 1,191 | 1,192 | - | - | 5,000 |
| 2016/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/29 | 1,197 | 1,197 | 1,191 | 1,191 | +3 | +0.3% | 2,000 |
| 2016/06/28 | 1,188 | 1,188 | 1,188 | 1,188 | ±0 | ±0% | 2,000 |
| 2016/06/27 | 1,188 | 1,188 | 1,188 | 1,188 | +18 | +1.5% | 2,000 |
| 2016/06/24 | 1,192 | 1,192 | 1,170 | 1,170 | -40 | -3.3% | 6,000 |
| 2016/06/23 | 1,210 | 1,210 | 1,194 | 1,210 | +10 | +0.8% | 15,000 |
| 2016/06/22 | 1,196 | 1,200 | 1,196 | 1,200 | +4 | +0.3% | 2,000 |
| 2016/06/21 | 1,196 | 1,196 | 1,196 | 1,196 | -2 | -0.2% | 1,000 |
| 2016/06/20 | 1,203 | 1,203 | 1,198 | 1,198 | +14 | +1.2% | 2,000 |
| 2016/06/17 | 1,188 | 1,189 | 1,181 | 1,184 | -6 | -0.5% | 9,000 |
| 2016/06/16 | 1,200 | 1,200 | 1,190 | 1,190 | -10 | -0.8% | 7,000 |
| 2016/06/15 | 1,200 | 1,200 | 1,200 | 1,200 | +12 | +1% | 3,000 |
| 2016/06/14 | 1,190 | 1,199 | 1,188 | 1,188 | -7 | -0.6% | 4,000 |
2201～
2250
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
