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 |
|---|---|---|---|---|---|---|---|
| 2015/07/01 | 1,177 | 1,182 | 1,177 | 1,182 | +16 | +1.4% | 5,000 |
| 2015/06/30 | 1,166 | 1,166 | 1,166 | 1,166 | ±0 | ±0% | 1,000 |
| 2015/06/29 | 1,170 | 1,170 | 1,166 | 1,166 | -9 | -0.8% | 7,000 |
| 2015/06/26 | 1,178 | 1,178 | 1,175 | 1,175 | -3 | -0.3% | 3,000 |
| 2015/06/25 | 1,178 | 1,178 | 1,176 | 1,178 | -2 | -0.2% | 4,000 |
| 2015/06/24 | 1,182 | 1,182 | 1,180 | 1,180 | -2 | -0.2% | 5,000 |
| 2015/06/23 | 1,182 | 1,182 | 1,182 | 1,182 | -3 | -0.3% | 10,000 |
| 2015/06/22 | 1,184 | 1,188 | 1,184 | 1,185 | ±0 | ±0% | 9,000 |
| 2015/06/19 | 1,182 | 1,185 | 1,182 | 1,185 | +3 | +0.3% | 5,000 |
| 2015/06/18 | 1,182 | 1,182 | 1,182 | 1,182 | ±0 | ±0% | 4,000 |
| 2015/06/17 | 1,177 | 1,182 | 1,177 | 1,182 | ±0 | ±0% | 2,000 |
| 2015/06/16 | 1,175 | 1,182 | 1,175 | 1,182 | - | - | 2,000 |
| 2015/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/12 | 1,170 | 1,170 | 1,170 | 1,170 | -12 | -1% | 1,000 |
| 2015/06/11 | 1,182 | 1,182 | 1,182 | 1,182 | +12 | +1% | 1,000 |
| 2015/06/10 | 1,170 | 1,170 | 1,170 | 1,170 | ±0 | ±0% | 2,000 |
| 2015/06/09 | 1,170 | 1,170 | 1,170 | 1,170 | ±0 | ±0% | 1,000 |
| 2015/06/08 | 1,170 | 1,170 | 1,170 | 1,170 | ±0 | ±0% | 1,000 |
| 2015/06/05 | 1,175 | 1,175 | 1,170 | 1,170 | -9 | -0.8% | 3,000 |
| 2015/06/04 | 1,182 | 1,182 | 1,179 | 1,179 | -3 | -0.3% | 5,000 |
| 2015/06/03 | 1,182 | 1,182 | 1,182 | 1,182 | -8 | -0.7% | 1,000 |
| 2015/06/02 | 1,182 | 1,190 | 1,182 | 1,190 | - | - | 3,000 |
| 2015/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/05/28 | 1,170 | 1,171 | 1,170 | 1,170 | ±0 | ±0% | 3,000 |
| 2015/05/27 | 1,170 | 1,170 | 1,170 | 1,170 | -10 | -0.8% | 3,000 |
| 2015/05/26 | 1,187 | 1,187 | 1,180 | 1,180 | -6 | -0.5% | 12,000 |
| 2015/05/25 | 1,190 | 1,190 | 1,186 | 1,186 | -6 | -0.5% | 14,000 |
| 2015/05/22 | 1,190 | 1,195 | 1,190 | 1,192 | +2 | +0.2% | 5,000 |
| 2015/05/21 | 1,192 | 1,192 | 1,190 | 1,190 | -2 | -0.2% | 3,000 |
| 2015/05/20 | 1,192 | 1,192 | 1,192 | 1,192 | ±0 | ±0% | 3,000 |
| 2015/05/19 | 1,190 | 1,192 | 1,188 | 1,192 | - | - | 3,000 |
| 2015/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/05/15 | 1,190 | 1,190 | 1,182 | 1,182 | -8 | -0.7% | 3,000 |
| 2015/05/14 | 1,196 | 1,196 | 1,190 | 1,190 | - | - | 3,000 |
| 2015/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/05/11 | 1,190 | 1,190 | 1,190 | 1,190 | -12 | -1% | 1,000 |
| 2015/05/08 | 1,192 | 1,202 | 1,180 | 1,202 | +11 | +0.9% | 12,000 |
| 2015/05/07 | 1,203 | 1,203 | 1,191 | 1,191 | ±0 | ±0% | 3,000 |
| 2015/05/01 | 1,191 | 1,191 | 1,191 | 1,191 | ±0 | ±0% | 1,000 |
| 2015/04/30 | 1,192 | 1,192 | 1,191 | 1,191 | +6 | +0.5% | 2,000 |
| 2015/04/28 | 1,185 | 1,185 | 1,185 | 1,185 | +3 | +0.3% | 2,000 |
| 2015/04/27 | 1,196 | 1,196 | 1,174 | 1,182 | -10 | -0.8% | 9,000 |
| 2015/04/24 | 1,200 | 1,200 | 1,192 | 1,192 | -4 | -0.3% | 3,000 |
| 2015/04/23 | 1,213 | 1,213 | 1,196 | 1,196 | -14 | -1.2% | 11,000 |
| 2015/04/22 | 1,199 | 1,214 | 1,198 | 1,210 | +13 | +1.1% | 16,000 |
| 2015/04/21 | 1,195 | 1,200 | 1,194 | 1,197 | -1 | -0.1% | 7,000 |
| 2015/04/20 | 1,186 | 1,198 | 1,186 | 1,198 | - | - | 8,000 |
| 2015/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2451～
2500
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 | 327,000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 | 204,800円 | +5.1% | +4.8% | 1.95% | 17.34倍 | 0.63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 | 369,500円 | +1.4% | -5.7% | 2.57% | 15.82倍 | 0.96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 | 158,700円 | +0.1% | -49.0% | 0.88% | 56.30倍 | 1.64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 | 471,500円 | +10.5% | -23.2% | 1.53% | 23.52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
