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 |
|---|---|---|---|---|---|---|---|
| 2014/05/29 | 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 |
| 2014/04/10 | 1,055 | 1,056 | 1,055 | 1,055 | -1 | -0.1% | 6,000 |
| 2014/04/09 | 1,060 | 1,061 | 1,056 | 1,056 | -5 | -0.5% | 8,000 |
| 2014/04/08 | 1,061 | 1,061 | 1,061 | 1,061 | - | - | 1,000 |
| 2014/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/04 | 1,066 | 1,066 | 1,065 | 1,065 | -4 | -0.4% | 2,000 |
| 2014/04/03 | 1,068 | 1,069 | 1,068 | 1,069 | -8 | -0.7% | 2,000 |
| 2014/04/02 | 1,077 | 1,077 | 1,077 | 1,077 | +16 | +1.5% | 1,000 |
| 2014/04/01 | 1,069 | 1,069 | 1,061 | 1,061 | - | - | 2,000 |
| 2014/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/03/28 | 1,058 | 1,065 | 1,058 | 1,065 | +8 | +0.8% | 3,000 |
| 2014/03/27 | 1,050 | 1,057 | 1,050 | 1,057 | -23 | -2.1% | 2,000 |
| 2014/03/26 | 1,081 | 1,082 | 1,079 | 1,080 | +2 | +0.2% | 5,000 |
| 2014/03/25 | 1,075 | 1,080 | 1,075 | 1,078 | +3 | +0.3% | 5,000 |
| 2014/03/24 | 1,082 | 1,082 | 1,075 | 1,075 | -1 | -0.1% | 12,000 |
| 2014/03/20 | 1,079 | 1,083 | 1,076 | 1,076 | -3 | -0.3% | 9,000 |
| 2014/03/19 | 1,078 | 1,079 | 1,078 | 1,079 | ±0 | ±0% | 3,000 |
| 2014/03/18 | 1,079 | 1,079 | 1,079 | 1,079 | -3 | -0.3% | 3,000 |
| 2014/03/17 | 1,079 | 1,082 | 1,079 | 1,082 | +6 | +0.6% | 3,000 |
2751～
2800
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
