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 |
|---|---|---|---|---|---|---|---|
| 2015/04/22 | 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 |
| 2015/04/16 | 1,190 | 1,190 | 1,180 | 1,180 | +2 | +0.2% | 4,000 |
| 2015/04/15 | 1,174 | 1,181 | 1,174 | 1,178 | -7 | -0.6% | 4,000 |
| 2015/04/14 | 1,180 | 1,185 | 1,177 | 1,185 | +14 | +1.2% | 6,000 |
| 2015/04/13 | 1,182 | 1,189 | 1,171 | 1,171 | - | - | 7,000 |
| 2015/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/04/09 | 1,186 | 1,186 | 1,182 | 1,182 | ±0 | ±0% | 4,000 |
| 2015/04/08 | 1,205 | 1,205 | 1,179 | 1,182 | -23 | -1.9% | 17,000 |
| 2015/04/07 | 1,200 | 1,205 | 1,200 | 1,205 | +12 | +1% | 3,000 |
| 2015/04/06 | 1,200 | 1,200 | 1,193 | 1,193 | -7 | -0.6% | 3,000 |
| 2015/04/03 | 1,210 | 1,210 | 1,190 | 1,200 | -14 | -1.2% | 9,000 |
| 2015/04/02 | 1,223 | 1,224 | 1,185 | 1,214 | -9 | -0.7% | 11,000 |
| 2015/04/01 | 1,420 | 1,420 | 1,222 | 1,223 | +73 | +6.3% | 47,000 |
| 2015/03/31 | 1,146 | 1,150 | 1,146 | 1,150 | -5 | -0.4% | 5,000 |
| 2015/03/30 | 1,154 | 1,160 | 1,154 | 1,155 | +1 | +0.1% | 7,000 |
| 2015/03/27 | 1,133 | 1,160 | 1,133 | 1,154 | -64 | -5.3% | 18,000 |
| 2015/03/26 | 1,217 | 1,218 | 1,212 | 1,218 | -2 | -0.2% | 9,000 |
| 2015/03/25 | 1,210 | 1,220 | 1,210 | 1,220 | +12 | +1% | 9,000 |
| 2015/03/24 | 1,207 | 1,219 | 1,205 | 1,208 | +2 | +0.2% | 12,000 |
| 2015/03/23 | 1,224 | 1,224 | 1,206 | 1,206 | +12 | +1% | 18,000 |
| 2015/03/20 | 1,192 | 1,194 | 1,190 | 1,194 | +4 | +0.3% | 9,000 |
| 2015/03/19 | 1,186 | 1,192 | 1,185 | 1,190 | +5 | +0.4% | 10,000 |
| 2015/03/18 | 1,172 | 1,185 | 1,172 | 1,185 | +14 | +1.2% | 13,000 |
| 2015/03/17 | 1,165 | 1,178 | 1,165 | 1,171 | +1 | +0.1% | 6,000 |
| 2015/03/16 | 1,151 | 1,170 | 1,151 | 1,170 | +23 | +2% | 19,000 |
| 2015/03/13 | 1,145 | 1,150 | 1,145 | 1,147 | +2 | +0.2% | 8,000 |
| 2015/03/12 | 1,143 | 1,146 | 1,143 | 1,145 | ±0 | ±0% | 5,000 |
| 2015/03/11 | 1,144 | 1,145 | 1,144 | 1,145 | +4 | +0.4% | 4,000 |
| 2015/03/10 | 1,145 | 1,145 | 1,141 | 1,141 | -4 | -0.3% | 5,000 |
| 2015/03/09 | 1,150 | 1,150 | 1,145 | 1,145 | -5 | -0.4% | 6,000 |
| 2015/03/06 | 1,143 | 1,150 | 1,143 | 1,150 | +5 | +0.4% | 10,000 |
| 2015/03/05 | 1,140 | 1,145 | 1,140 | 1,145 | -1 | -0.1% | 2,000 |
| 2015/03/04 | 1,140 | 1,146 | 1,140 | 1,146 | +3 | +0.3% | 6,000 |
| 2015/03/03 | 1,150 | 1,150 | 1,143 | 1,143 | -7 | -0.6% | 5,000 |
| 2015/03/02 | 1,138 | 1,150 | 1,138 | 1,150 | ±0 | ±0% | 6,000 |
| 2015/02/27 | 1,148 | 1,150 | 1,148 | 1,150 | +2 | +0.2% | 14,000 |
| 2015/02/26 | 1,148 | 1,148 | 1,131 | 1,148 | +13 | +1.1% | 8,000 |
| 2015/02/25 | 1,126 | 1,135 | 1,126 | 1,135 | +9 | +0.8% | 4,000 |
| 2015/02/24 | 1,130 | 1,130 | 1,126 | 1,126 | -4 | -0.4% | 3,000 |
| 2015/02/23 | 1,137 | 1,137 | 1,125 | 1,130 | -2 | -0.2% | 16,000 |
| 2015/02/20 | 1,128 | 1,132 | 1,122 | 1,132 | +1 | +0.1% | 10,000 |
| 2015/02/19 | 1,129 | 1,139 | 1,129 | 1,131 | +3 | +0.3% | 7,000 |
| 2015/02/18 | 1,122 | 1,128 | 1,122 | 1,128 | +10 | +0.9% | 6,000 |
| 2015/02/17 | 1,130 | 1,130 | 1,118 | 1,118 | -17 | -1.5% | 11,000 |
| 2015/02/16 | 1,115 | 1,150 | 1,115 | 1,135 | +15 | +1.3% | 21,000 |
| 2015/02/13 | 1,108 | 1,120 | 1,108 | 1,120 | +12 | +1.1% | 7,000 |
| 2015/02/12 | 1,117 | 1,117 | 1,108 | 1,108 | -9 | -0.8% | 4,000 |
2451～
2500
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 | 330,000円 | +1.8% | +23.4% | 1.82% | 15.53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 | 230,000円 | -6.5% | -39.0% | 3.48% | 10.61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 | 92,800円 | -2.2% | -18.6% | 3.18% | 7.88倍 | 0.68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 | 272,800円 | -2.3% | -19.4% | 3.12% | 23.76倍 | 1.79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 | 363,000円 | +10.6% | -0.6% | 2.75% | 14.22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
