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 |
|---|---|---|---|---|---|---|---|
| 2015/03/20 | 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 |
| 2015/02/10 | 1,105 | 1,117 | 1,105 | 1,117 | +12 | +1.1% | 2,000 |
| 2015/02/09 | 1,105 | 1,105 | 1,105 | 1,105 | - | - | 1,000 |
| 2015/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/02/03 | 1,107 | 1,107 | 1,103 | 1,103 | +1 | +0.1% | 4,000 |
| 2015/02/02 | 1,102 | 1,106 | 1,102 | 1,102 | -5 | -0.5% | 5,000 |
| 2015/01/30 | 1,107 | 1,107 | 1,107 | 1,107 | +4 | +0.4% | 1,000 |
| 2015/01/29 | 1,103 | 1,103 | 1,103 | 1,103 | -1 | -0.1% | 2,000 |
| 2015/01/28 | 1,107 | 1,107 | 1,104 | 1,104 | +2 | +0.2% | 2,000 |
| 2015/01/27 | 1,103 | 1,108 | 1,102 | 1,102 | -6 | -0.5% | 4,000 |
| 2015/01/26 | 1,102 | 1,118 | 1,102 | 1,108 | -3 | -0.3% | 10,000 |
| 2015/01/23 | 1,102 | 1,111 | 1,100 | 1,111 | +10 | +0.9% | 19,000 |
| 2015/01/22 | 1,105 | 1,105 | 1,101 | 1,101 | +1 | +0.1% | 2,000 |
| 2015/01/21 | 1,100 | 1,100 | 1,097 | 1,100 | -1 | -0.1% | 4,000 |
| 2015/01/20 | 1,103 | 1,103 | 1,101 | 1,101 | +1 | +0.1% | 3,000 |
| 2015/01/19 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 5,000 |
| 2015/01/16 | 1,098 | 1,100 | 1,098 | 1,100 | +1 | +0.1% | 4,000 |
| 2015/01/15 | 1,099 | 1,099 | 1,099 | 1,099 | +1 | +0.1% | 1,000 |
| 2015/01/14 | 1,098 | 1,098 | 1,098 | 1,098 | ±0 | ±0% | 2,000 |
| 2015/01/13 | 1,093 | 1,098 | 1,093 | 1,098 | +4 | +0.4% | 2,000 |
| 2015/01/09 | 1,092 | 1,098 | 1,090 | 1,094 | -6 | -0.5% | 10,000 |
| 2015/01/08 | 1,100 | 1,105 | 1,100 | 1,100 | ±0 | ±0% | 8,000 |
2551～
2600
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 | 470,000円 | +9.2% | +15.5% | 1.53% | 23.80倍 | 3.14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 | 269,300円 | +0.8% | +0.8% | 3.16% | 30.34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 | 252,700円 | +2.7% | +1.0% | 1.42% | 14.38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
