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 |
|---|---|---|---|---|---|---|---|
| 2013/03/07 | 1,090 | 1,090 | 1,090 | 1,090 | +10 | +0.9% | 1,000 |
| 2013/03/06 | 1,082 | 1,082 | 1,080 | 1,080 | -1 | -0.1% | 2,000 |
| 2013/03/05 | 1,081 | 1,081 | 1,081 | 1,081 | +1 | +0.1% | 2,000 |
| 2013/03/04 | 1,081 | 1,090 | 1,080 | 1,080 | ±0 | ±0% | 6,000 |
| 2013/03/01 | 1,075 | 1,080 | 1,075 | 1,080 | +1 | +0.1% | 2,000 |
| 2013/02/28 | 1,079 | 1,079 | 1,079 | 1,079 | -1 | -0.1% | 1,000 |
| 2013/02/27 | 1,080 | 1,083 | 1,080 | 1,080 | ±0 | ±0% | 5,000 |
| 2013/02/26 | 1,099 | 1,099 | 1,069 | 1,080 | -18 | -1.6% | 17,000 |
| 2013/02/25 | 1,099 | 1,099 | 1,086 | 1,098 | +13 | +1.2% | 12,000 |
| 2013/02/22 | 1,085 | 1,099 | 1,083 | 1,085 | - | - | 5,000 |
| 2013/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/20 | 1,090 | 1,090 | 1,090 | 1,090 | +16 | +1.5% | 1,000 |
| 2013/02/19 | 1,090 | 1,099 | 1,074 | 1,074 | -20 | -1.8% | 6,000 |
| 2013/02/18 | 1,095 | 1,095 | 1,094 | 1,094 | -4 | -0.4% | 9,000 |
| 2013/02/15 | 1,100 | 1,100 | 1,098 | 1,098 | - | - | 5,000 |
| 2013/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/13 | 1,100 | 1,100 | 1,099 | 1,099 | -6 | -0.5% | 2,000 |
| 2013/02/12 | 1,105 | 1,105 | 1,105 | 1,105 | +7 | +0.6% | 5,000 |
| 2013/02/08 | 1,098 | 1,098 | 1,098 | 1,098 | -12 | -1.1% | 1,000 |
| 2013/02/07 | 1,110 | 1,110 | 1,110 | 1,110 | -5 | -0.4% | 1,000 |
| 2013/02/06 | 1,115 | 1,115 | 1,115 | 1,115 | -1 | -0.1% | 4,000 |
| 2013/02/05 | 1,116 | 1,116 | 1,116 | 1,116 | -5 | -0.4% | 1,000 |
| 2013/02/04 | 1,120 | 1,121 | 1,120 | 1,121 | +24 | +2.2% | 5,000 |
| 2013/02/01 | 1,120 | 1,120 | 1,097 | 1,097 | -12 | -1.1% | 2,000 |
| 2013/01/31 | 1,110 | 1,110 | 1,109 | 1,109 | -1 | -0.1% | 2,000 |
| 2013/01/30 | 1,125 | 1,125 | 1,110 | 1,110 | +10 | +0.9% | 2,000 |
| 2013/01/29 | 1,096 | 1,100 | 1,096 | 1,100 | -2 | -0.2% | 2,000 |
| 2013/01/28 | 1,112 | 1,112 | 1,102 | 1,102 | -10 | -0.9% | 7,000 |
| 2013/01/25 | 1,111 | 1,112 | 1,111 | 1,112 | - | - | 3,000 |
| 2013/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/01/23 | 1,113 | 1,113 | 1,113 | 1,113 | -12 | -1.1% | 10,000 |
| 2013/01/22 | 1,128 | 1,129 | 1,125 | 1,125 | +4 | +0.4% | 3,000 |
| 2013/01/21 | 1,122 | 1,122 | 1,121 | 1,121 | -4 | -0.4% | 3,000 |
| 2013/01/18 | 1,125 | 1,125 | 1,125 | 1,125 | -14 | -1.2% | 3,000 |
| 2013/01/17 | 1,139 | 1,139 | 1,139 | 1,139 | +30 | +2.7% | 1,000 |
| 2013/01/16 | 1,116 | 1,117 | 1,109 | 1,109 | -7 | -0.6% | 6,000 |
| 2013/01/15 | 1,116 | 1,116 | 1,116 | 1,116 | ±0 | ±0% | 3,000 |
| 2013/01/11 | 1,116 | 1,116 | 1,116 | 1,116 | -5 | -0.4% | 1,000 |
| 2013/01/10 | 1,121 | 1,121 | 1,121 | 1,121 | - | - | 2,000 |
| 2013/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/01/08 | 1,125 | 1,125 | 1,120 | 1,120 | ±0 | ±0% | 5,000 |
| 2013/01/07 | 1,138 | 1,138 | 1,120 | 1,120 | +4 | +0.4% | 4,000 |
| 2013/01/04 | 1,120 | 1,120 | 1,116 | 1,116 | -25 | -2.2% | 2,000 |
| 2012/12/28 | 1,141 | 1,141 | 1,141 | 1,141 | +22 | +2% | 1,000 |
| 2012/12/27 | 1,119 | 1,119 | 1,119 | 1,119 | -14 | -1.2% | 1,000 |
| 2012/12/26 | 1,146 | 1,146 | 1,133 | 1,133 | +17 | +1.5% | 6,000 |
| 2012/12/25 | 1,135 | 1,149 | 1,116 | 1,116 | -33 | -2.9% | 20,000 |
| 2012/12/21 | 1,136 | 1,149 | 1,136 | 1,149 | +14 | +1.2% | 3,000 |
| 2012/12/20 | 1,130 | 1,135 | 1,130 | 1,135 | +6 | +0.5% | 8,000 |
| 2012/12/19 | 1,129 | 1,129 | 1,129 | 1,129 | +7 | +0.6% | 1,000 |
3051～
3100
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 | 335,000円 | +2.2% | 0.0% | 1.79% | 13.71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 | 307,000円 | +16.2% | -31.9% | 0.98% | 17.52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 | 372,000円 | +1.4% | -5.7% | 2.55% | 15.92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 | 253,600円 | +2.7% | +1.0% | 1.42% | 14.43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
