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 |
|---|---|---|---|---|---|---|---|
| 2015/11/27 | 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 |
| 2015/09/16 | 1,198 | 1,198 | 1,185 | 1,185 | +4 | +0.3% | 2,000 |
| 2015/09/15 | 1,181 | 1,181 | 1,181 | 1,181 | -1 | -0.1% | 1,000 |
| 2015/09/14 | 1,198 | 1,198 | 1,182 | 1,182 | -16 | -1.3% | 3,000 |
| 2015/09/11 | 1,198 | 1,198 | 1,198 | 1,198 | +27 | +2.3% | 1,000 |
2351～
2400
件表示中 / 3739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 | 325,000円 | +2.2% | 0.0% | - | - | - |
|
「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 |
| 名糖産 | 205,700円 | +5.1% | +4.8% | 1.94% | 17.41倍 | 0.64倍 |
|
チョコやバウムクーヘンなどの菓子が主力。製薬が発祥事業、現在は酵素中心に化成品を拡大中 |
| かどや | 366,000円 | +1.4% | -5.7% | 2.60% | 15.67倍 | 0.95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 |
| モロゾフ | 158,900円 | +0.1% | -49.0% | 0.88% | 56.37倍 | 1.65倍 |
|
神戸が本拠のチョコ、洋菓子の老舗。百貨店内での店舗販売が中心。喫茶・レストランも併営 |
| やまみ | 470,500円 | +10.5% | -23.2% | 1.53% | 23.47倍 | 3.37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 |
市場注目の銘柄
チャート関連のコラム
