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 |
|---|---|---|---|---|---|---|---|
| 2012/04/03 | 1,189 | 1,189 | 1,189 | 1,189 | - | - | 1,000 |
| 2012/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/03/30 | 1,166 | 1,166 | 1,166 | 1,166 | - | - | 1,000 |
| 2012/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/03/28 | 1,188 | 1,190 | 1,188 | 1,190 | -5 | -0.4% | 2,000 |
| 2012/03/27 | 1,190 | 1,195 | 1,190 | 1,195 | +5 | +0.4% | 3,000 |
| 2012/03/26 | 1,195 | 1,195 | 1,190 | 1,190 | -10 | -0.8% | 4,000 |
| 2012/03/23 | 1,200 | 1,200 | 1,199 | 1,200 | +3 | +0.3% | 13,000 |
| 2012/03/22 | 1,192 | 1,198 | 1,192 | 1,197 | - | - | 4,000 |
| 2012/03/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/03/16 | 1,196 | 1,196 | 1,196 | 1,196 | +1 | +0.1% | 1,000 |
| 2012/03/15 | 1,195 | 1,195 | 1,195 | 1,195 | ±0 | ±0% | 1,000 |
| 2012/03/14 | 1,195 | 1,195 | 1,195 | 1,195 | - | - | 2,000 |
| 2012/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/03/12 | 1,195 | 1,195 | 1,195 | 1,195 | -4 | -0.3% | 1,000 |
| 2012/03/09 | 1,199 | 1,199 | 1,199 | 1,199 | - | - | 1,000 |
| 2012/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/03/07 | 1,200 | 1,200 | 1,199 | 1,199 | +9 | +0.8% | 2,000 |
| 2012/03/06 | 1,181 | 1,190 | 1,181 | 1,190 | -10 | -0.8% | 2,000 |
| 2012/03/05 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 2,000 |
| 2012/03/02 | 1,200 | 1,200 | 1,200 | 1,200 | +1 | +0.1% | 1,000 |
| 2012/03/01 | 1,190 | 1,199 | 1,188 | 1,199 | +4 | +0.3% | 5,000 |
| 2012/02/29 | 1,186 | 1,195 | 1,186 | 1,195 | -5 | -0.4% | 5,000 |
| 2012/02/28 | 1,200 | 1,200 | 1,199 | 1,200 | -35 | -2.8% | 4,000 |
| 2012/02/27 | 1,235 | 1,235 | 1,235 | 1,235 | +30 | +2.5% | 1,000 |
| 2012/02/24 | 1,205 | 1,205 | 1,205 | 1,205 | +4 | +0.3% | 1,000 |
| 2012/02/23 | 1,225 | 1,225 | 1,201 | 1,201 | -24 | -2% | 12,000 |
| 2012/02/22 | 1,215 | 1,225 | 1,215 | 1,225 | +27 | +2.3% | 3,000 |
| 2012/02/21 | 1,198 | 1,198 | 1,198 | 1,198 | +7 | +0.6% | 1,000 |
| 2012/02/20 | 1,194 | 1,194 | 1,191 | 1,191 | +7 | +0.6% | 5,000 |
| 2012/02/17 | 1,184 | 1,184 | 1,184 | 1,184 | +4 | +0.3% | 1,000 |
| 2012/02/16 | 1,180 | 1,180 | 1,180 | 1,180 | -5 | -0.4% | 1,000 |
| 2012/02/15 | 1,180 | 1,185 | 1,180 | 1,185 | -5 | -0.4% | 4,000 |
| 2012/02/14 | 1,200 | 1,200 | 1,190 | 1,190 | -10 | -0.8% | 3,000 |
| 2012/02/13 | 1,200 | 1,200 | 1,200 | 1,200 | -13 | -1.1% | 2,000 |
| 2012/02/10 | 1,213 | 1,213 | 1,213 | 1,213 | +10 | +0.8% | 1,000 |
| 2012/02/09 | 1,203 | 1,203 | 1,203 | 1,203 | -47 | -3.8% | 1,000 |
| 2012/02/08 | 1,250 | 1,250 | 1,250 | 1,250 | - | - | 1,000 |
| 2012/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/01/30 | 1,218 | 1,218 | 1,218 | 1,218 | - | - | 1,000 |
| 2012/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/01/26 | 1,218 | 1,218 | 1,218 | 1,218 | +18 | +1.5% | 2,000 |
| 2012/01/25 | 1,200 | 1,200 | 1,200 | 1,200 | -30 | -2.4% | 3,000 |
| 2012/01/24 | 1,230 | 1,230 | 1,230 | 1,230 | -20 | -1.6% | 1,000 |
3201～
3250
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
