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 |
|---|---|---|---|---|---|---|---|
| 2015/10/29 | 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 |
| 2015/09/10 | 1,171 | 1,171 | 1,171 | 1,171 | +1 | +0.1% | 1,000 |
| 2015/09/09 | 1,170 | 1,170 | 1,170 | 1,170 | +2 | +0.2% | 2,000 |
| 2015/09/08 | 1,185 | 1,185 | 1,165 | 1,168 | +13 | +1.1% | 5,000 |
| 2015/09/07 | 1,156 | 1,160 | 1,151 | 1,155 | - | - | 6,000 |
| 2015/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/03 | 1,162 | 1,185 | 1,162 | 1,174 | -12 | -1% | 3,000 |
| 2015/09/02 | 1,222 | 1,222 | 1,186 | 1,186 | - | - | 2,000 |
| 2015/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/08/28 | 1,222 | 1,222 | 1,200 | 1,200 | -12 | -1% | 2,000 |
| 2015/08/27 | 1,215 | 1,215 | 1,212 | 1,212 | +17 | +1.4% | 3,000 |
| 2015/08/26 | 1,176 | 1,195 | 1,176 | 1,195 | +44 | +3.8% | 4,000 |
| 2015/08/25 | 1,150 | 1,151 | 1,122 | 1,151 | -44 | -3.7% | 12,000 |
| 2015/08/24 | 1,208 | 1,208 | 1,180 | 1,195 | ±0 | ±0% | 19,000 |
| 2015/08/21 | 1,201 | 1,201 | 1,195 | 1,195 | -16 | -1.3% | 6,000 |
| 2015/08/20 | 1,210 | 1,211 | 1,202 | 1,211 | -1 | -0.1% | 6,000 |
| 2015/08/19 | 1,218 | 1,220 | 1,212 | 1,212 | -6 | -0.5% | 6,000 |
| 2015/08/18 | 1,214 | 1,225 | 1,214 | 1,218 | +7 | +0.6% | 13,000 |
| 2015/08/17 | 1,219 | 1,219 | 1,211 | 1,211 | -1 | -0.1% | 9,000 |
2401～
2450
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 | 492,000円 | +9.2% | +15.5% | 1.46% | 24.91倍 | 3.29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 | 268,400円 | +0.8% | +0.8% | 3.17% | 30.24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 | 253,600円 | +2.7% | +1.0% | 1.42% | 14.43倍 | 1.46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
該当銘柄がありません
チャート関連のコラム
