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 |
|---|---|---|---|---|---|---|---|
| 2015/06/04 | 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 |
| 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 |
2501～
2550
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 | 335,000円 | +2.2% | 0.0% | 1.79% | 13.71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 | 371,500円 | +1.4% | -5.7% | 2.56% | 15.91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 | 473,500円 | +9.2% | +15.5% | 1.52% | 23.98倍 | 3.17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 | 269,900円 | +0.8% | +0.8% | 3.15% | 30.41倍 | 1.72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 | 252,500円 | +2.7% | +1.0% | 1.43% | 14.36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
チャート関連のコラム
