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 |
|---|---|---|---|---|---|---|---|
| 2013/06/24 | 1,097 | 1,097 | 1,085 | 1,085 | +1 | +0.1% | 15,000 |
| 2013/06/21 | 1,084 | 1,084 | 1,084 | 1,084 | -4 | -0.4% | 4,000 |
| 2013/06/20 | 1,088 | 1,088 | 1,088 | 1,088 | -2 | -0.2% | 2,000 |
| 2013/06/19 | 1,076 | 1,090 | 1,076 | 1,090 | - | - | 4,000 |
| 2013/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/17 | 1,075 | 1,075 | 1,073 | 1,073 | +1 | +0.1% | 4,000 |
| 2013/06/14 | 1,072 | 1,072 | 1,072 | 1,072 | - | - | 1,000 |
| 2013/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/07 | 1,081 | 1,081 | 1,072 | 1,072 | -13 | -1.2% | 5,000 |
| 2013/06/06 | 1,085 | 1,085 | 1,085 | 1,085 | ±0 | ±0% | 1,000 |
| 2013/06/05 | 1,090 | 1,090 | 1,085 | 1,085 | -8 | -0.7% | 3,000 |
| 2013/06/04 | 1,097 | 1,097 | 1,090 | 1,093 | +3 | +0.3% | 3,000 |
| 2013/06/03 | 1,081 | 1,090 | 1,081 | 1,090 | ±0 | ±0% | 2,000 |
| 2013/05/31 | 1,070 | 1,090 | 1,070 | 1,090 | -9 | -0.8% | 6,000 |
| 2013/05/30 | 1,099 | 1,099 | 1,099 | 1,099 | +15 | +1.4% | 1,000 |
| 2013/05/29 | 1,082 | 1,095 | 1,082 | 1,084 | - | - | 5,000 |
| 2013/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/05/27 | 1,099 | 1,105 | 1,099 | 1,105 | +15 | +1.4% | 3,000 |
| 2013/05/24 | 1,090 | 1,099 | 1,090 | 1,090 | -10 | -0.9% | 4,000 |
| 2013/05/23 | 1,118 | 1,118 | 1,100 | 1,100 | -10 | -0.9% | 13,000 |
| 2013/05/22 | 1,110 | 1,110 | 1,110 | 1,110 | ±0 | ±0% | 2,000 |
| 2013/05/21 | 1,105 | 1,110 | 1,104 | 1,110 | -5 | -0.4% | 5,000 |
| 2013/05/20 | 1,101 | 1,115 | 1,101 | 1,115 | +17 | +1.5% | 4,000 |
| 2013/05/17 | 1,098 | 1,098 | 1,098 | 1,098 | +8 | +0.7% | 2,000 |
| 2013/05/16 | 1,101 | 1,101 | 1,090 | 1,090 | -30 | -2.7% | 10,000 |
| 2013/05/15 | 1,099 | 1,120 | 1,099 | 1,120 | +21 | +1.9% | 6,000 |
| 2013/05/14 | 1,099 | 1,099 | 1,099 | 1,099 | +4 | +0.4% | 1,000 |
| 2013/05/13 | 1,093 | 1,099 | 1,093 | 1,095 | ±0 | ±0% | 5,000 |
| 2013/05/10 | 1,095 | 1,095 | 1,095 | 1,095 | +5 | +0.5% | 1,000 |
| 2013/05/09 | 1,091 | 1,095 | 1,090 | 1,090 | ±0 | ±0% | 6,000 |
| 2013/05/08 | 1,093 | 1,093 | 1,090 | 1,090 | +1 | +0.1% | 4,000 |
| 2013/05/07 | 1,080 | 1,089 | 1,080 | 1,089 | +7 | +0.6% | 2,000 |
| 2013/05/02 | 1,086 | 1,086 | 1,079 | 1,082 | +1 | +0.1% | 5,000 |
| 2013/05/01 | 1,086 | 1,086 | 1,081 | 1,081 | -4 | -0.4% | 5,000 |
| 2013/04/30 | 1,099 | 1,099 | 1,085 | 1,085 | -2 | -0.2% | 4,000 |
| 2013/04/26 | 1,079 | 1,087 | 1,079 | 1,087 | +2 | +0.2% | 4,000 |
| 2013/04/25 | 1,090 | 1,090 | 1,085 | 1,085 | +5 | +0.5% | 3,000 |
| 2013/04/24 | 1,088 | 1,088 | 1,080 | 1,080 | +5 | +0.5% | 4,000 |
| 2013/04/23 | 1,076 | 1,076 | 1,075 | 1,075 | -2 | -0.2% | 12,000 |
| 2013/04/22 | 1,086 | 1,086 | 1,077 | 1,077 | - | - | 10,000 |
| 2013/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/04/18 | 1,077 | 1,088 | 1,077 | 1,088 | +8 | +0.7% | 2,000 |
| 2013/04/17 | 1,079 | 1,080 | 1,079 | 1,080 | +11 | +1% | 2,000 |
| 2013/04/16 | 1,069 | 1,069 | 1,069 | 1,069 | -1 | -0.1% | 1,000 |
| 2013/04/15 | 1,073 | 1,073 | 1,070 | 1,070 | -3 | -0.3% | 7,000 |
| 2013/04/12 | 1,072 | 1,073 | 1,072 | 1,073 | ±0 | ±0% | 2,000 |
| 2013/04/11 | 1,075 | 1,075 | 1,073 | 1,073 | +1 | +0.1% | 3,000 |
2901～
2950
件表示中 / 3694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 | 330,000円 | +1.8% | +23.4% | 1.82% | 15.53倍 | 0.77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 |
| 甜菜糖 | 230,400円 | -6.5% | -39.0% | 3.47% | 10.63倍 | 0.37倍 |
|
製糖準大手。国産ビート糖首位。ビート作況や砂糖市況影響大。収益柱は飼料と不動産。好財務 |
| 柿安本店 | 273,900円 | -2.3% | -19.4% | 3.10% | 23.85倍 | 1.80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 |
| かどや | 362,000円 | +10.6% | -0.6% | 2.76% | 14.18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 | 471,500円 | +10.5% | -23.2% | 1.53% | 23.52倍 | 3.37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
チャート関連のコラム
