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 |
|---|---|---|---|---|---|---|---|
| 2016/01/15 | 1,200 | 1,200 | 1,192 | 1,192 | +5 | +0.4% | 2,000 |
| 2016/01/14 | 1,190 | 1,192 | 1,187 | 1,187 | -5 | -0.4% | 5,000 |
| 2016/01/13 | 1,192 | 1,192 | 1,192 | 1,192 | ±0 | ±0% | 2,000 |
| 2016/01/12 | 1,192 | 1,192 | 1,192 | 1,192 | -2 | -0.2% | 1,000 |
| 2016/01/08 | 1,194 | 1,194 | 1,194 | 1,194 | ±0 | ±0% | 2,000 |
| 2016/01/07 | 1,195 | 1,195 | 1,194 | 1,194 | -3 | -0.3% | 2,000 |
| 2016/01/06 | 1,210 | 1,210 | 1,197 | 1,197 | -13 | -1.1% | 9,000 |
| 2016/01/05 | 1,200 | 1,210 | 1,200 | 1,210 | +10 | +0.8% | 7,000 |
| 2016/01/04 | 1,200 | 1,200 | 1,200 | 1,200 | -1 | -0.1% | 1,000 |
| 2015/12/30 | 1,210 | 1,210 | 1,201 | 1,201 | +1 | +0.1% | 2,000 |
| 2015/12/29 | 1,200 | 1,200 | 1,200 | 1,200 | -8 | -0.7% | 1,000 |
| 2015/12/28 | 1,210 | 1,210 | 1,200 | 1,208 | +12 | +1% | 8,000 |
| 2015/12/25 | 1,196 | 1,196 | 1,196 | 1,196 | -1 | -0.1% | 1,000 |
| 2015/12/24 | 1,200 | 1,200 | 1,189 | 1,197 | -1 | -0.1% | 18,000 |
| 2015/12/22 | 1,190 | 1,198 | 1,190 | 1,198 | +9 | +0.8% | 8,000 |
| 2015/12/21 | 1,184 | 1,193 | 1,184 | 1,189 | -3 | -0.3% | 4,000 |
| 2015/12/18 | 1,198 | 1,200 | 1,192 | 1,192 | -1 | -0.1% | 5,000 |
| 2015/12/17 | 1,199 | 1,199 | 1,190 | 1,193 | +2 | +0.2% | 6,000 |
| 2015/12/16 | 1,195 | 1,195 | 1,190 | 1,191 | +6 | +0.5% | 8,000 |
| 2015/12/15 | 1,190 | 1,200 | 1,185 | 1,185 | -5 | -0.4% | 5,000 |
| 2015/12/14 | 1,216 | 1,219 | 1,190 | 1,190 | ±0 | ±0% | 10,000 |
| 2015/12/11 | 1,185 | 1,197 | 1,185 | 1,190 | -20 | -1.7% | 3,000 |
| 2015/12/10 | 1,184 | 1,210 | 1,184 | 1,210 | +21 | +1.8% | 2,000 |
| 2015/12/09 | 1,181 | 1,189 | 1,181 | 1,189 | +1 | +0.1% | 2,000 |
| 2015/12/08 | 1,188 | 1,188 | 1,188 | 1,188 | -9 | -0.8% | 1,000 |
| 2015/12/07 | 1,184 | 1,197 | 1,184 | 1,197 | +5 | +0.4% | 5,000 |
| 2015/12/04 | 1,180 | 1,192 | 1,180 | 1,192 | +12 | +1% | 3,000 |
| 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 |
2351～
2400
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
