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 |
|---|---|---|---|---|---|---|---|
| 2016/06/13 | 1,200 | 1,200 | 1,195 | 1,195 | -1 | -0.1% | 2,000 |
| 2016/06/10 | 1,196 | 1,196 | 1,196 | 1,196 | ±0 | ±0% | 1,000 |
| 2016/06/09 | 1,209 | 1,209 | 1,196 | 1,196 | -13 | -1.1% | 4,000 |
| 2016/06/08 | 1,209 | 1,209 | 1,209 | 1,209 | +19 | +1.6% | 1,000 |
| 2016/06/07 | 1,190 | 1,190 | 1,190 | 1,190 | +3 | +0.3% | 1,000 |
| 2016/06/06 | 1,187 | 1,187 | 1,187 | 1,187 | ±0 | ±0% | 1,000 |
| 2016/06/03 | 1,187 | 1,187 | 1,187 | 1,187 | -10 | -0.8% | 1,000 |
| 2016/06/02 | 1,210 | 1,210 | 1,197 | 1,197 | -5 | -0.4% | 2,000 |
| 2016/06/01 | 1,200 | 1,202 | 1,199 | 1,202 | +6 | +0.5% | 5,000 |
| 2016/05/31 | 1,184 | 1,196 | 1,184 | 1,196 | +1 | +0.1% | 3,000 |
| 2016/05/30 | 1,195 | 1,195 | 1,195 | 1,195 | +7 | +0.6% | 2,000 |
| 2016/05/27 | 1,200 | 1,200 | 1,183 | 1,188 | -8 | -0.7% | 3,000 |
| 2016/05/26 | 1,214 | 1,214 | 1,196 | 1,196 | -4 | -0.3% | 5,000 |
| 2016/05/25 | 1,200 | 1,200 | 1,200 | 1,200 | +10 | +0.8% | 1,000 |
| 2016/05/24 | 1,190 | 1,190 | 1,190 | 1,190 | -6 | -0.5% | 2,000 |
| 2016/05/23 | 1,200 | 1,200 | 1,196 | 1,196 | -13 | -1.1% | 10,000 |
| 2016/05/20 | 1,200 | 1,209 | 1,200 | 1,209 | +11 | +0.9% | 4,000 |
| 2016/05/19 | 1,199 | 1,199 | 1,198 | 1,198 | ±0 | ±0% | 2,000 |
| 2016/05/18 | 1,200 | 1,200 | 1,198 | 1,198 | - | - | 5,000 |
| 2016/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/16 | 1,200 | 1,200 | 1,196 | 1,196 | - | - | 4,000 |
| 2016/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/12 | 1,215 | 1,215 | 1,200 | 1,200 | -14 | -1.2% | 3,000 |
| 2016/05/11 | 1,214 | 1,214 | 1,214 | 1,214 | ±0 | ±0% | 1,000 |
| 2016/05/10 | 1,185 | 1,214 | 1,185 | 1,214 | +14 | +1.2% | 2,000 |
| 2016/05/09 | 1,184 | 1,200 | 1,184 | 1,200 | +10 | +0.8% | 4,000 |
| 2016/05/06 | 1,218 | 1,218 | 1,190 | 1,190 | -28 | -2.3% | 2,000 |
| 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 |
2251～
2300
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
