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 |
|---|---|---|---|---|---|---|---|
| 2014/03/14 | 1,076 | 1,076 | 1,076 | 1,076 | - | - | 1,000 |
| 2014/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/03/12 | 1,078 | 1,078 | 1,078 | 1,078 | -1 | -0.1% | 1,000 |
| 2014/03/11 | 1,078 | 1,079 | 1,078 | 1,079 | ±0 | ±0% | 3,000 |
| 2014/03/10 | 1,079 | 1,079 | 1,075 | 1,079 | - | - | 3,000 |
| 2014/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/03/06 | 1,079 | 1,079 | 1,079 | 1,079 | +5 | +0.5% | 1,000 |
| 2014/03/05 | 1,072 | 1,078 | 1,072 | 1,074 | -5 | -0.5% | 4,000 |
| 2014/03/04 | 1,078 | 1,079 | 1,078 | 1,079 | +1 | +0.1% | 5,000 |
| 2014/03/03 | 1,078 | 1,078 | 1,073 | 1,078 | - | - | 3,000 |
| 2014/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/27 | 1,079 | 1,079 | 1,079 | 1,079 | +1 | +0.1% | 1,000 |
| 2014/02/26 | 1,078 | 1,078 | 1,078 | 1,078 | +3 | +0.3% | 2,000 |
| 2014/02/25 | 1,079 | 1,079 | 1,075 | 1,075 | -4 | -0.4% | 3,000 |
| 2014/02/24 | 1,089 | 1,089 | 1,079 | 1,079 | -2 | -0.2% | 20,000 |
| 2014/02/21 | 1,078 | 1,081 | 1,078 | 1,081 | +5 | +0.5% | 5,000 |
| 2014/02/20 | 1,074 | 1,076 | 1,074 | 1,076 | -2 | -0.2% | 2,000 |
| 2014/02/19 | 1,079 | 1,079 | 1,077 | 1,078 | -1 | -0.1% | 3,000 |
| 2014/02/18 | 1,079 | 1,079 | 1,079 | 1,079 | +1 | +0.1% | 2,000 |
| 2014/02/17 | 1,078 | 1,078 | 1,078 | 1,078 | +8 | +0.7% | 1,000 |
| 2014/02/14 | 1,070 | 1,070 | 1,070 | 1,070 | -4 | -0.4% | 2,000 |
| 2014/02/13 | 1,074 | 1,074 | 1,074 | 1,074 | -1 | -0.1% | 1,000 |
| 2014/02/12 | 1,075 | 1,075 | 1,075 | 1,075 | -3 | -0.3% | 1,000 |
| 2014/02/10 | 1,078 | 1,078 | 1,078 | 1,078 | +14 | +1.3% | 1,000 |
| 2014/02/07 | 1,064 | 1,064 | 1,064 | 1,064 | ±0 | ±0% | 1,000 |
| 2014/02/06 | 1,064 | 1,064 | 1,064 | 1,064 | -8 | -0.7% | 1,000 |
| 2014/02/05 | 1,065 | 1,072 | 1,065 | 1,072 | +8 | +0.8% | 3,000 |
| 2014/02/04 | 1,078 | 1,079 | 1,061 | 1,064 | -14 | -1.3% | 6,000 |
| 2014/02/03 | 1,072 | 1,078 | 1,072 | 1,078 | - | - | 2,000 |
| 2014/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/01/29 | 1,070 | 1,084 | 1,070 | 1,084 | ±0 | ±0% | 10,000 |
| 2014/01/28 | 1,078 | 1,084 | 1,078 | 1,084 | +14 | +1.3% | 10,000 |
| 2014/01/27 | 1,070 | 1,070 | 1,070 | 1,070 | ±0 | ±0% | 2,000 |
| 2014/01/24 | 1,070 | 1,070 | 1,070 | 1,070 | -9 | -0.8% | 6,000 |
| 2014/01/23 | 1,079 | 1,079 | 1,079 | 1,079 | +1 | +0.1% | 10,000 |
| 2014/01/22 | 1,079 | 1,084 | 1,078 | 1,078 | -1 | -0.1% | 5,000 |
| 2014/01/21 | 1,078 | 1,079 | 1,078 | 1,079 | -4 | -0.4% | 2,000 |
| 2014/01/20 | 1,078 | 1,083 | 1,078 | 1,083 | +8 | +0.7% | 5,000 |
| 2014/01/17 | 1,075 | 1,075 | 1,075 | 1,075 | - | - | 4,000 |
| 2014/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/01/15 | 1,070 | 1,070 | 1,068 | 1,070 | +2 | +0.2% | 3,000 |
| 2014/01/14 | 1,065 | 1,068 | 1,064 | 1,068 | - | - | 4,000 |
| 2014/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/01/09 | 1,064 | 1,069 | 1,063 | 1,069 | +4 | +0.4% | 4,000 |
| 2014/01/08 | 1,065 | 1,065 | 1,065 | 1,065 | -5 | -0.5% | 1,000 |
| 2014/01/07 | 1,070 | 1,070 | 1,070 | 1,070 | +6 | +0.6% | 3,000 |
| 2014/01/06 | 1,064 | 1,064 | 1,064 | 1,064 | -1 | -0.1% | 1,000 |
| 2013/12/30 | 1,062 | 1,065 | 1,061 | 1,065 | +2 | +0.2% | 4,000 |
| 2013/12/27 | 1,062 | 1,063 | 1,062 | 1,063 | +1 | +0.1% | 2,000 |
2801～
2850
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
