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 |
|---|---|---|---|---|---|---|---|
| 2012/01/23 | 1,250 | 1,250 | 1,250 | 1,250 | +17 | +1.4% | 8,000 |
| 2012/01/20 | 1,230 | 1,235 | 1,230 | 1,233 | +3 | +0.2% | 5,000 |
| 2012/01/19 | 1,220 | 1,230 | 1,220 | 1,230 | +30 | +2.5% | 2,000 |
| 2012/01/18 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 1,000 |
| 2012/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/01/13 | 1,192 | 1,192 | 1,191 | 1,191 | - | - | 2,000 |
| 2012/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/01/10 | 1,180 | 1,180 | 1,180 | 1,180 | - | - | 1,000 |
| 2012/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/01/05 | 1,180 | 1,180 | 1,180 | 1,180 | -10 | -0.8% | 1,000 |
| 2012/01/04 | 1,190 | 1,190 | 1,190 | 1,190 | -30 | -2.5% | 1,000 |
| 2011/12/30 | 1,220 | 1,220 | 1,220 | 1,220 | - | - | 1,000 |
| 2011/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/12/28 | 1,200 | 1,200 | 1,200 | 1,200 | -19 | -1.6% | 1,000 |
| 2011/12/27 | 1,219 | 1,219 | 1,219 | 1,219 | -51 | -4% | 1,000 |
| 2011/12/26 | 1,270 | 1,270 | 1,240 | 1,270 | +35 | +2.8% | 20,000 |
| 2011/12/22 | 1,230 | 1,235 | 1,230 | 1,235 | +10 | +0.8% | 5,000 |
| 2011/12/21 | 1,224 | 1,225 | 1,224 | 1,225 | +15 | +1.2% | 2,000 |
| 2011/12/20 | 1,210 | 1,210 | 1,210 | 1,210 | +13 | +1.1% | 1,000 |
| 2011/12/19 | 1,196 | 1,197 | 1,196 | 1,197 | ±0 | ±0% | 2,000 |
| 2011/12/16 | 1,200 | 1,205 | 1,197 | 1,197 | - | - | 3,000 |
| 2011/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/12/13 | 1,195 | 1,195 | 1,195 | 1,195 | -30 | -2.4% | 2,000 |
| 2011/12/12 | 1,225 | 1,225 | 1,225 | 1,225 | +50 | +4.3% | 7,000 |
| 2011/12/09 | 1,175 | 1,175 | 1,175 | 1,175 | - | - | 2,000 |
| 2011/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/12/05 | 1,175 | 1,175 | 1,175 | 1,175 | - | - | 1,000 |
| 2011/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/28 | 1,200 | 1,200 | 1,150 | 1,150 | -20 | -1.7% | 4,000 |
| 2011/11/25 | 1,170 | 1,170 | 1,170 | 1,170 | -30 | -2.5% | 1,000 |
| 2011/11/24 | 1,186 | 1,225 | 1,186 | 1,200 | +29 | +2.5% | 13,000 |
| 2011/11/22 | 1,156 | 1,171 | 1,156 | 1,171 | +16 | +1.4% | 2,000 |
| 2011/11/21 | 1,155 | 1,155 | 1,155 | 1,155 | - | - | 1,000 |
| 2011/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/11 | 1,126 | 1,126 | 1,126 | 1,126 | - | - | 1,000 |
| 2011/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
3251～
3300
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
