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 |
|---|---|---|---|---|---|---|---|
| 2012/08/27 | 1,172 | 1,172 | 1,172 | 1,172 | +8 | +0.7% | 3,000 |
| 2012/08/24 | 1,169 | 1,169 | 1,164 | 1,164 | ±0 | ±0% | 3,000 |
| 2012/08/23 | 1,164 | 1,164 | 1,164 | 1,164 | -10 | -0.9% | 10,000 |
| 2012/08/22 | 1,174 | 1,179 | 1,173 | 1,174 | ±0 | ±0% | 7,000 |
| 2012/08/21 | 1,174 | 1,174 | 1,174 | 1,174 | -1 | -0.1% | 2,000 |
| 2012/08/20 | 1,177 | 1,177 | 1,175 | 1,175 | ±0 | ±0% | 5,000 |
| 2012/08/17 | 1,175 | 1,175 | 1,175 | 1,175 | -1 | -0.1% | 1,000 |
| 2012/08/16 | 1,176 | 1,176 | 1,176 | 1,176 | - | - | 1,000 |
| 2012/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/13 | 1,164 | 1,164 | 1,164 | 1,164 | - | - | 2,000 |
| 2012/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/09 | 1,164 | 1,164 | 1,164 | 1,164 | - | - | 2,000 |
| 2012/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/07 | 1,176 | 1,176 | 1,176 | 1,176 | - | - | 1,000 |
| 2012/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/02 | 1,162 | 1,162 | 1,162 | 1,162 | - | - | 1,000 |
| 2012/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/31 | 1,163 | 1,163 | 1,163 | 1,163 | - | - | 1,000 |
| 2012/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/26 | 1,195 | 1,195 | 1,165 | 1,165 | -35 | -2.9% | 6,000 |
| 2012/07/25 | 1,180 | 1,200 | 1,180 | 1,200 | - | - | 3,000 |
| 2012/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/23 | 1,219 | 1,248 | 1,190 | 1,190 | -29 | -2.4% | 17,000 |
| 2012/07/20 | 1,196 | 1,220 | 1,196 | 1,219 | +19 | +1.6% | 6,000 |
| 2012/07/19 | 1,200 | 1,200 | 1,200 | 1,200 | +8 | +0.7% | 3,000 |
| 2012/07/18 | 1,193 | 1,193 | 1,192 | 1,192 | -1 | -0.1% | 3,000 |
| 2012/07/17 | 1,195 | 1,195 | 1,193 | 1,193 | -7 | -0.6% | 3,000 |
| 2012/07/13 | 1,197 | 1,200 | 1,197 | 1,200 | +15 | +1.3% | 4,000 |
| 2012/07/12 | 1,185 | 1,185 | 1,185 | 1,185 | - | - | 2,000 |
| 2012/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/10 | 1,171 | 1,171 | 1,171 | 1,171 | -1 | -0.1% | 1,000 |
| 2012/07/09 | 1,197 | 1,197 | 1,172 | 1,172 | - | - | 7,000 |
| 2012/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/04 | 1,167 | 1,167 | 1,167 | 1,167 | - | - | 1,000 |
| 2012/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/29 | 1,164 | 1,164 | 1,161 | 1,161 | - | - | 2,000 |
| 2012/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/26 | 1,194 | 1,194 | 1,194 | 1,194 | +34 | +2.9% | 2,000 |
| 2012/06/25 | 1,193 | 1,193 | 1,160 | 1,160 | -37 | -3.1% | 12,000 |
| 2012/06/22 | 1,192 | 1,197 | 1,192 | 1,197 | +18 | +1.5% | 2,000 |
| 2012/06/21 | 1,175 | 1,179 | 1,173 | 1,179 | +4 | +0.3% | 5,000 |
| 2012/06/20 | 1,177 | 1,179 | 1,167 | 1,175 | +12 | +1% | 4,000 |
| 2012/06/19 | 1,163 | 1,163 | 1,163 | 1,163 | +8 | +0.7% | 1,000 |
| 2012/06/18 | 1,155 | 1,155 | 1,155 | 1,155 | +15 | +1.3% | 1,000 |
3101～
3150
件表示中 / 3693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 | 330,500円 | +1.8% | +23.4% | 1.82% | 15.55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 | 232,200円 | -6.5% | -39.0% | 3.45% | 10.71倍 | 0.38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 |
| フィード・ワン | 92,100円 | -2.2% | -18.6% | 3.20% | 7.82倍 | 0.67倍 |
|
持株会社が協同飼料と日本配合飼料を１５年に吸収。全農に次ぐ業界２位。食品、海外にも注力 |
| 柿安本店 | 274,000円 | -2.3% | -19.4% | 3.10% | 23.86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 |
市場注目の銘柄
チャート関連のコラム
