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 |
|---|---|---|---|---|---|---|---|
| 2013/05/22 | 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 |
| 2013/04/10 | 1,072 | 1,072 | 1,072 | 1,072 | -8 | -0.7% | 1,000 |
| 2013/04/09 | 1,080 | 1,080 | 1,080 | 1,080 | -8 | -0.7% | 2,000 |
| 2013/04/08 | 1,102 | 1,112 | 1,088 | 1,088 | -14 | -1.3% | 4,000 |
| 2013/04/05 | 1,099 | 1,102 | 1,099 | 1,102 | +16 | +1.5% | 3,000 |
| 2013/04/04 | 1,086 | 1,086 | 1,086 | 1,086 | +1 | +0.1% | 1,000 |
| 2013/04/03 | 1,085 | 1,085 | 1,085 | 1,085 | -11 | -1% | 1,000 |
| 2013/04/02 | 1,096 | 1,096 | 1,096 | 1,096 | -1 | -0.1% | 1,000 |
| 2013/04/01 | 1,097 | 1,097 | 1,097 | 1,097 | +7 | +0.6% | 2,000 |
| 2013/03/29 | 1,081 | 1,090 | 1,081 | 1,090 | - | - | 2,000 |
| 2013/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/03/27 | 1,090 | 1,090 | 1,090 | 1,090 | -9 | -0.8% | 2,000 |
| 2013/03/26 | 1,100 | 1,100 | 1,098 | 1,099 | +3 | +0.3% | 11,000 |
| 2013/03/25 | 1,093 | 1,098 | 1,093 | 1,096 | +3 | +0.3% | 22,000 |
| 2013/03/22 | 1,093 | 1,094 | 1,091 | 1,093 | +2 | +0.2% | 4,000 |
| 2013/03/21 | 1,090 | 1,091 | 1,090 | 1,091 | -9 | -0.8% | 10,000 |
| 2013/03/19 | 1,096 | 1,100 | 1,089 | 1,100 | +14 | +1.3% | 7,000 |
| 2013/03/18 | 1,085 | 1,099 | 1,085 | 1,086 | +2 | +0.2% | 14,000 |
| 2013/03/15 | 1,079 | 1,084 | 1,079 | 1,084 | +10 | +0.9% | 13,000 |
| 2013/03/14 | 1,071 | 1,076 | 1,071 | 1,074 | -6 | -0.6% | 11,000 |
| 2013/03/13 | 1,080 | 1,080 | 1,080 | 1,080 | +1 | +0.1% | 3,000 |
| 2013/03/12 | 1,077 | 1,079 | 1,077 | 1,079 | -2 | -0.2% | 3,000 |
| 2013/03/11 | 1,080 | 1,086 | 1,075 | 1,081 | -8 | -0.7% | 16,000 |
| 2013/03/08 | 1,089 | 1,089 | 1,089 | 1,089 | -1 | -0.1% | 1,000 |
3001～
3050
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 | 307,500円 | +16.2% | -31.9% | 0.98% | 17.55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 | 269,400円 | +0.8% | +0.8% | 3.16% | 30.36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 | 252,500円 | +2.7% | +1.0% | 1.43% | 14.37倍 | 1.46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
