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 |
|---|---|---|---|---|---|---|---|
| 2015/12/03 | 1,185 | 1,195 | 1,176 | 1,180 | -9 | -0.8% | 5,000 |
| 2015/12/02 | 1,189 | 1,189 | 1,189 | 1,189 | +5 | +0.4% | 1,000 |
| 2015/12/01 | 1,193 | 1,193 | 1,180 | 1,184 | -9 | -0.8% | 5,000 |
| 2015/11/30 | 1,193 | 1,193 | 1,193 | 1,193 | +22 | +1.9% | 1,000 |
| 2015/11/27 | 1,171 | 1,171 | 1,171 | 1,171 | -25 | -2.1% | 1,000 |
| 2015/11/26 | 1,196 | 1,196 | 1,196 | 1,196 | +14 | +1.2% | 1,000 |
| 2015/11/25 | 1,183 | 1,183 | 1,182 | 1,182 | -4 | -0.3% | 2,000 |
| 2015/11/24 | 1,196 | 1,196 | 1,183 | 1,186 | -5 | -0.4% | 15,000 |
| 2015/11/20 | 1,186 | 1,191 | 1,185 | 1,191 | -5 | -0.4% | 9,000 |
| 2015/11/19 | 1,176 | 1,196 | 1,176 | 1,196 | +18 | +1.5% | 9,000 |
| 2015/11/18 | 1,179 | 1,179 | 1,176 | 1,178 | +3 | +0.3% | 3,000 |
| 2015/11/17 | 1,175 | 1,175 | 1,175 | 1,175 | - | - | 1,000 |
| 2015/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/12 | 1,172 | 1,172 | 1,170 | 1,170 | -9 | -0.8% | 2,000 |
| 2015/11/11 | 1,178 | 1,179 | 1,178 | 1,179 | - | - | 2,000 |
| 2015/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/09 | 1,175 | 1,175 | 1,166 | 1,173 | +12 | +1% | 8,000 |
| 2015/11/06 | 1,161 | 1,161 | 1,161 | 1,161 | +1 | +0.1% | 2,000 |
| 2015/11/05 | 1,160 | 1,160 | 1,160 | 1,160 | -11 | -0.9% | 3,000 |
| 2015/11/04 | 1,171 | 1,171 | 1,171 | 1,171 | +7 | +0.6% | 2,000 |
| 2015/11/02 | 1,164 | 1,164 | 1,164 | 1,164 | - | - | 1,000 |
| 2015/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/27 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 1,000 |
| 2015/10/26 | 1,190 | 1,190 | 1,180 | 1,180 | -19 | -1.6% | 3,000 |
| 2015/10/23 | 1,199 | 1,199 | 1,199 | 1,199 | - | - | 9,000 |
| 2015/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/21 | 1,180 | 1,181 | 1,180 | 1,181 | +3 | +0.3% | 3,000 |
| 2015/10/20 | 1,182 | 1,190 | 1,178 | 1,178 | +4 | +0.3% | 4,000 |
| 2015/10/19 | 1,175 | 1,184 | 1,174 | 1,174 | +1 | +0.1% | 4,000 |
| 2015/10/16 | 1,174 | 1,174 | 1,173 | 1,173 | +2 | +0.2% | 2,000 |
| 2015/10/15 | 1,171 | 1,171 | 1,171 | 1,171 | ±0 | ±0% | 1,000 |
| 2015/10/14 | 1,180 | 1,180 | 1,171 | 1,171 | -4 | -0.3% | 2,000 |
| 2015/10/13 | 1,175 | 1,175 | 1,175 | 1,175 | +12 | +1% | 2,000 |
| 2015/10/09 | 1,174 | 1,174 | 1,163 | 1,163 | -15 | -1.3% | 3,000 |
| 2015/10/08 | 1,165 | 1,178 | 1,165 | 1,178 | +35 | +3.1% | 5,000 |
| 2015/10/07 | 1,150 | 1,150 | 1,143 | 1,143 | -14 | -1.2% | 3,000 |
| 2015/10/06 | 1,168 | 1,168 | 1,157 | 1,157 | -11 | -0.9% | 4,000 |
| 2015/10/05 | 1,179 | 1,179 | 1,168 | 1,168 | -3 | -0.3% | 3,000 |
| 2015/10/02 | 1,184 | 1,184 | 1,171 | 1,171 | +4 | +0.3% | 2,000 |
| 2015/10/01 | 1,163 | 1,182 | 1,163 | 1,167 | +4 | +0.3% | 5,000 |
| 2015/09/30 | 1,163 | 1,163 | 1,163 | 1,163 | +1 | +0.1% | 1,000 |
| 2015/09/29 | 1,162 | 1,162 | 1,162 | 1,162 | -8 | -0.7% | 1,000 |
| 2015/09/28 | 1,192 | 1,192 | 1,170 | 1,170 | -50 | -4.1% | 4,000 |
| 2015/09/25 | 1,220 | 1,220 | 1,210 | 1,220 | ±0 | ±0% | 9,000 |
| 2015/09/24 | 1,220 | 1,220 | 1,200 | 1,220 | +22 | +1.8% | 10,000 |
| 2015/09/18 | 1,191 | 1,198 | 1,188 | 1,198 | +18 | +1.5% | 3,000 |
| 2015/09/17 | 1,190 | 1,190 | 1,180 | 1,180 | -5 | -0.4% | 5,000 |
2301～
2350
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
