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 |
---|---|---|---|---|---|---|---|
2014/06/24 | 1,068 | 1,068 | 1,068 | 1,068 | -8 | -0.7% | 1,000 |
2014/06/23 | 1,077 | 1,077 | 1,065 | 1,076 | +13 | +1.2% | 13,000 |
2014/06/20 | 1,060 | 1,063 | 1,060 | 1,063 | +3 | +0.3% | 7,000 |
2014/06/19 | 1,060 | 1,060 | 1,060 | 1,060 | +1 | +0.1% | 1,000 |
2014/06/18 | 1,058 | 1,059 | 1,058 | 1,059 | +1 | +0.1% | 4,000 |
2014/06/17 | 1,058 | 1,058 | 1,057 | 1,058 | +3 | +0.3% | 3,000 |
2014/06/16 | 1,059 | 1,059 | 1,055 | 1,055 | -3 | -0.3% | 5,000 |
2014/06/13 | 1,055 | 1,058 | 1,055 | 1,058 | +5 | +0.5% | 3,000 |
2014/06/12 | 1,053 | 1,053 | 1,053 | 1,053 | ±0 | ±0% | 1,000 |
2014/06/11 | 1,055 | 1,055 | 1,053 | 1,053 | +3 | +0.3% | 2,000 |
2014/06/10 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 1,000 |
2014/06/09 | 1,051 | 1,051 | 1,050 | 1,050 | -1 | -0.1% | 5,000 |
2014/06/06 | 1,051 | 1,051 | 1,050 | 1,051 | ±0 | ±0% | 4,000 |
2014/06/05 | 1,051 | 1,051 | 1,051 | 1,051 | ±0 | ±0% | 2,000 |
2014/06/04 | 1,050 | 1,051 | 1,049 | 1,051 | -2 | -0.2% | 4,000 |
2014/06/03 | 1,053 | 1,053 | 1,053 | 1,053 | +2 | +0.2% | 2,000 |
2014/06/02 | 1,051 | 1,053 | 1,051 | 1,051 | ±0 | ±0% | 6,000 |
2014/05/30 | 1,050 | 1,051 | 1,050 | 1,051 | +1 | +0.1% | 4,000 |
2014/05/29 | 1,051 | 1,051 | 1,050 | 1,050 | -1 | -0.1% | 3,000 |
2014/05/28 | 1,051 | 1,051 | 1,051 | 1,051 | -1 | -0.1% | 3,000 |
2014/05/27 | 1,053 | 1,053 | 1,051 | 1,052 | -2 | -0.2% | 4,000 |
2014/05/26 | 1,059 | 1,059 | 1,054 | 1,054 | ±0 | ±0% | 3,000 |
2014/05/23 | 1,055 | 1,055 | 1,054 | 1,054 | +2 | +0.2% | 11,000 |
2014/05/22 | 1,052 | 1,052 | 1,051 | 1,052 | +1 | +0.1% | 8,000 |
2014/05/21 | 1,051 | 1,051 | 1,051 | 1,051 | ±0 | ±0% | 2,000 |
2014/05/20 | 1,051 | 1,052 | 1,051 | 1,051 | ±0 | ±0% | 4,000 |
2014/05/19 | 1,052 | 1,052 | 1,051 | 1,051 | ±0 | ±0% | 5,000 |
2014/05/16 | 1,051 | 1,052 | 1,051 | 1,051 | - | - | 4,000 |
2014/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2014/05/14 | 1,051 | 1,052 | 1,051 | 1,052 | -1 | -0.1% | 3,000 |
2014/05/13 | 1,062 | 1,062 | 1,053 | 1,053 | ±0 | ±0% | 4,000 |
2014/05/12 | 1,059 | 1,059 | 1,053 | 1,053 | - | - | 3,000 |
2014/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2014/05/08 | 1,054 | 1,054 | 1,053 | 1,053 | -2 | -0.2% | 2,000 |
2014/05/07 | 1,055 | 1,055 | 1,055 | 1,055 | ±0 | ±0% | 1,000 |
2014/05/02 | 1,054 | 1,055 | 1,051 | 1,055 | +4 | +0.4% | 4,000 |
2014/05/01 | 1,055 | 1,055 | 1,051 | 1,051 | - | - | 2,000 |
2014/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2014/04/28 | 1,059 | 1,059 | 1,050 | 1,050 | -3 | -0.3% | 5,000 |
2014/04/25 | 1,053 | 1,053 | 1,053 | 1,053 | ±0 | ±0% | 1,000 |
2014/04/24 | 1,053 | 1,053 | 1,053 | 1,053 | ±0 | ±0% | 2,000 |
2014/04/23 | 1,053 | 1,054 | 1,053 | 1,053 | -4 | -0.4% | 16,000 |
2014/04/22 | 1,060 | 1,062 | 1,057 | 1,057 | -2 | -0.2% | 6,000 |
2014/04/21 | 1,059 | 1,059 | 1,059 | 1,059 | +8 | +0.8% | 1,000 |
2014/04/18 | 1,051 | 1,051 | 1,051 | 1,051 | ±0 | ±0% | 1,000 |
2014/04/17 | 1,054 | 1,054 | 1,050 | 1,051 | -2 | -0.2% | 8,000 |
2014/04/16 | 1,053 | 1,053 | 1,053 | 1,053 | - | - | 1,000 |
2014/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2014/04/14 | 1,060 | 1,060 | 1,060 | 1,060 | +9 | +0.9% | 1,000 |
2014/04/11 | 1,051 | 1,057 | 1,051 | 1,051 | -4 | -0.4% | 3,000 |
2701~
2750
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 | 327,500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 | 203,300円 | +5.1% | +4.8% | 1.97% | 17.21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 | 365,500円 | +1.4% | -5.7% | 2.60% | 15.65倍 | 0.95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 | 157,300円 | +0.1% | -49.0% | 0.89% | 55.80倍 | 1.63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 | 469,500円 | +10.5% | -23.2% | 1.53% | 23.42倍 | 3.36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
該当銘柄がありません
チャート関連のコラム