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 |
|---|---|---|---|---|---|---|---|
| 2014/10/22 | 1,100 | 1,100 | 1,098 | 1,100 | +7 | +0.6% | 6,000 |
| 2014/10/21 | 1,096 | 1,096 | 1,093 | 1,093 | -7 | -0.6% | 3,000 |
| 2014/10/20 | 1,109 | 1,109 | 1,100 | 1,100 | +21 | +1.9% | 3,000 |
| 2014/10/17 | 1,072 | 1,079 | 1,072 | 1,079 | +2 | +0.2% | 2,000 |
| 2014/10/16 | 1,070 | 1,077 | 1,070 | 1,077 | +2 | +0.2% | 3,000 |
| 2014/10/15 | 1,075 | 1,075 | 1,075 | 1,075 | +3 | +0.3% | 1,000 |
| 2014/10/14 | 1,072 | 1,072 | 1,072 | 1,072 | -2 | -0.2% | 2,000 |
| 2014/10/10 | 1,073 | 1,074 | 1,073 | 1,074 | -1 | -0.1% | 2,000 |
| 2014/10/09 | 1,075 | 1,075 | 1,075 | 1,075 | - | - | 1,000 |
| 2014/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/07 | 1,074 | 1,074 | 1,074 | 1,074 | +1 | +0.1% | 1,000 |
| 2014/10/06 | 1,079 | 1,079 | 1,073 | 1,073 | +1 | +0.1% | 2,000 |
| 2014/10/03 | 1,072 | 1,072 | 1,072 | 1,072 | -2 | -0.2% | 1,000 |
| 2014/10/02 | 1,076 | 1,076 | 1,074 | 1,074 | - | - | 3,000 |
| 2014/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/09/30 | 1,080 | 1,080 | 1,079 | 1,079 | -1 | -0.1% | 2,000 |
| 2014/09/29 | 1,072 | 1,080 | 1,072 | 1,080 | ±0 | ±0% | 2,000 |
| 2014/09/26 | 1,085 | 1,086 | 1,080 | 1,080 | -39 | -3.5% | 9,000 |
| 2014/09/25 | 1,101 | 1,120 | 1,100 | 1,119 | +10 | +0.9% | 11,000 |
| 2014/09/24 | 1,120 | 1,120 | 1,109 | 1,109 | +9 | +0.8% | 14,000 |
| 2014/09/22 | 1,095 | 1,100 | 1,095 | 1,100 | +6 | +0.5% | 6,000 |
| 2014/09/19 | 1,093 | 1,098 | 1,093 | 1,094 | -4 | -0.4% | 5,000 |
| 2014/09/18 | 1,096 | 1,098 | 1,093 | 1,098 | +6 | +0.5% | 7,000 |
| 2014/09/17 | 1,090 | 1,096 | 1,090 | 1,092 | -2 | -0.2% | 4,000 |
| 2014/09/16 | 1,094 | 1,094 | 1,094 | 1,094 | +2 | +0.2% | 4,000 |
| 2014/09/12 | 1,089 | 1,092 | 1,089 | 1,092 | +4 | +0.4% | 5,000 |
| 2014/09/11 | 1,083 | 1,088 | 1,083 | 1,088 | ±0 | ±0% | 6,000 |
| 2014/09/10 | 1,082 | 1,088 | 1,082 | 1,088 | +6 | +0.6% | 2,000 |
| 2014/09/09 | 1,082 | 1,082 | 1,082 | 1,082 | -4 | -0.4% | 2,000 |
| 2014/09/08 | 1,084 | 1,086 | 1,084 | 1,086 | -1 | -0.1% | 2,000 |
| 2014/09/05 | 1,085 | 1,089 | 1,085 | 1,087 | +2 | +0.2% | 5,000 |
| 2014/09/04 | 1,082 | 1,085 | 1,082 | 1,085 | ±0 | ±0% | 5,000 |
| 2014/09/03 | 1,082 | 1,085 | 1,082 | 1,085 | ±0 | ±0% | 5,000 |
| 2014/09/02 | 1,084 | 1,086 | 1,082 | 1,085 | -1 | -0.1% | 5,000 |
| 2014/09/01 | 1,087 | 1,087 | 1,086 | 1,086 | +1 | +0.1% | 4,000 |
| 2014/08/29 | 1,085 | 1,085 | 1,085 | 1,085 | -8 | -0.7% | 3,000 |
| 2014/08/28 | 1,084 | 1,093 | 1,084 | 1,093 | +5 | +0.5% | 5,000 |
| 2014/08/27 | 1,093 | 1,093 | 1,088 | 1,088 | -1 | -0.1% | 3,000 |
| 2014/08/26 | 1,095 | 1,095 | 1,089 | 1,089 | -1 | -0.1% | 8,000 |
| 2014/08/25 | 1,088 | 1,091 | 1,088 | 1,090 | +2 | +0.2% | 18,000 |
| 2014/08/22 | 1,090 | 1,090 | 1,086 | 1,088 | -3 | -0.3% | 8,000 |
| 2014/08/21 | 1,086 | 1,091 | 1,086 | 1,091 | +3 | +0.3% | 6,000 |
| 2014/08/20 | 1,088 | 1,088 | 1,088 | 1,088 | +5 | +0.5% | 2,000 |
| 2014/08/19 | 1,092 | 1,092 | 1,083 | 1,083 | -6 | -0.6% | 4,000 |
| 2014/08/18 | 1,082 | 1,089 | 1,082 | 1,089 | +7 | +0.6% | 6,000 |
| 2014/08/15 | 1,082 | 1,082 | 1,082 | 1,082 | -7 | -0.6% | 1,000 |
| 2014/08/14 | 1,086 | 1,089 | 1,086 | 1,089 | -4 | -0.4% | 3,000 |
| 2014/08/13 | 1,098 | 1,108 | 1,093 | 1,093 | +11 | +1% | 18,000 |
| 2014/08/12 | 1,090 | 1,090 | 1,082 | 1,082 | -12 | -1.1% | 3,000 |
| 2014/08/11 | 1,094 | 1,094 | 1,094 | 1,094 | +5 | +0.5% | 1,000 |
2651～
2700
件表示中 / 3771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 | 335,500円 | +2.2% | 0.0% | 1.79% | 13.73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 |
| 岩塚菓 | 305,000円 | +16.2% | -31.9% | 0.98% | 17.41倍 | 0.46倍 |
|
米菓で国内３位。子会社で通販も。出資・技術支援する旺旺集団（台湾系）からの配当金収入多額 |
| かどや | 370,500円 | +1.4% | -5.7% | 2.56% | 15.86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 |
| 柿安本店 | 269,500円 | +0.8% | +0.8% | 3.15% | 30.37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 | 253,800円 | +2.7% | +1.0% | 1.42% | 14.44倍 | 1.47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
