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 |
|---|---|---|---|---|---|---|---|
| 2011/08/22 | 1,175 | 1,175 | 1,175 | 1,175 | +10 | +0.9% | 2,000 |
| 2011/08/19 | 1,165 | 1,165 | 1,165 | 1,165 | - | - | 1,000 |
| 2011/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/15 | 1,150 | 1,150 | 1,150 | 1,150 | -1 | -0.1% | 1,000 |
| 2011/08/12 | 1,169 | 1,169 | 1,151 | 1,151 | - | - | 2,000 |
| 2011/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/10 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 1,000 |
| 2011/08/09 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 2,000 |
| 2011/08/08 | 1,150 | 1,150 | 1,150 | 1,150 | +5 | +0.4% | 1,000 |
| 2011/08/05 | 1,153 | 1,153 | 1,145 | 1,145 | -24 | -2.1% | 2,000 |
| 2011/08/04 | 1,177 | 1,177 | 1,169 | 1,169 | -10 | -0.8% | 2,000 |
| 2011/08/03 | 1,179 | 1,179 | 1,179 | 1,179 | ±0 | ±0% | 1,000 |
| 2011/08/02 | 1,179 | 1,179 | 1,179 | 1,179 | - | - | 1,000 |
| 2011/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/29 | 1,193 | 1,193 | 1,185 | 1,185 | -30 | -2.5% | 3,000 |
| 2011/07/28 | 1,215 | 1,215 | 1,215 | 1,215 | - | - | 1,000 |
| 2011/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/26 | 1,216 | 1,216 | 1,216 | 1,216 | +25 | +2.1% | 6,000 |
| 2011/07/25 | 1,190 | 1,191 | 1,190 | 1,191 | -5 | -0.4% | 2,000 |
| 2011/07/22 | 1,217 | 1,217 | 1,196 | 1,196 | -3 | -0.3% | 20,000 |
| 2011/07/21 | 1,199 | 1,199 | 1,199 | 1,199 | ±0 | ±0% | 1,000 |
| 2011/07/20 | 1,203 | 1,203 | 1,199 | 1,199 | -11 | -0.9% | 2,000 |
| 2011/07/19 | 1,200 | 1,210 | 1,200 | 1,210 | +10 | +0.8% | 3,000 |
| 2011/07/15 | 1,200 | 1,200 | 1,200 | 1,200 | +8 | +0.7% | 1,000 |
| 2011/07/14 | 1,192 | 1,192 | 1,192 | 1,192 | - | - | 1,000 |
| 2011/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/12 | 1,208 | 1,208 | 1,208 | 1,208 | +25 | +2.1% | 1,000 |
| 2011/07/11 | 1,188 | 1,188 | 1,171 | 1,183 | -5 | -0.4% | 9,000 |
| 2011/07/08 | 1,188 | 1,188 | 1,188 | 1,188 | - | - | 1,000 |
| 2011/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/04 | 1,195 | 1,195 | 1,180 | 1,180 | -20 | -1.7% | 10,000 |
| 2011/07/01 | 1,191 | 1,200 | 1,191 | 1,200 | +12 | +1% | 5,000 |
| 2011/06/30 | 1,188 | 1,188 | 1,188 | 1,188 | - | - | 1,000 |
| 2011/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/27 | 1,199 | 1,199 | 1,170 | 1,170 | ±0 | ±0% | 5,000 |
| 2011/06/24 | 1,170 | 1,170 | 1,170 | 1,170 | ±0 | ±0% | 3,000 |
| 2011/06/23 | 1,188 | 1,200 | 1,170 | 1,170 | -18 | -1.5% | 11,000 |
| 2011/06/22 | 1,180 | 1,188 | 1,180 | 1,188 | +16 | +1.4% | 4,000 |
| 2011/06/21 | 1,172 | 1,172 | 1,172 | 1,172 | - | - | 1,000 |
| 2011/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/16 | 1,188 | 1,188 | 1,140 | 1,140 | - | - | 10,000 |
| 2011/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
3351～
3400
件表示中 / 3692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 | 330,000円 | +1.8% | +23.4% | 1.82% | 15.53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 |
| 名糖産 | 205,500円 | +14.8% | +85.3% | 1.70% | 7.48倍 | 0.65倍 |
|
チョコやバウムクーヘンなどの菓子が主力。製薬が発祥事業、現在は酵素中心に化成品を拡大中 |
| 甜菜糖 | 230,100円 | -6.5% | -39.0% | 3.48% | 10.61倍 | 0.37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 |
| 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 |
| フィード・ワン | 88,400円 | -2.2% | -18.6% | 3.34% | 7.51倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
