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 |
---|---|---|---|---|---|---|---|
2011/07/14 | 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 |
2011/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/06/09 | 1,180 | 1,185 | 1,180 | 1,185 | +5 | +0.4% | 2,000 |
2011/06/08 | 1,180 | 1,180 | 1,180 | 1,180 | - | - | 1,000 |
2011/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/06/01 | 1,173 | 1,173 | 1,173 | 1,173 | +9 | +0.8% | 1,000 |
2011/05/31 | 1,164 | 1,164 | 1,164 | 1,164 | - | - | 1,000 |
2011/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/05/26 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 2,000 |
2011/05/25 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 1,000 |
2011/05/24 | 1,200 | 1,200 | 1,190 | 1,190 | -10 | -0.8% | 3,000 |
2011/05/23 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 8,000 |
2011/05/20 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 2,000 |
2011/05/19 | 1,200 | 1,200 | 1,200 | 1,200 | +9 | +0.8% | 2,000 |
2011/05/18 | 1,200 | 1,200 | 1,191 | 1,191 | -9 | -0.8% | 2,000 |
2011/05/17 | 1,181 | 1,200 | 1,181 | 1,200 | - | - | 2,000 |
2011/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/05/11 | 1,174 | 1,174 | 1,174 | 1,174 | ±0 | ±0% | 1,000 |
2011/05/10 | 1,174 | 1,174 | 1,174 | 1,174 | - | - | 1,000 |
2011/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/05/06 | 1,174 | 1,174 | 1,174 | 1,174 | +13 | +1.1% | 1,000 |
3401~
3450
件表示中 / 3716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 | 322,500円 | +2.2% | 0.0% | 1.86% | 13.20倍 | 0.73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 |
かどや | 364,500円 | +1.4% | -5.7% | 2.61% | 15.60倍 | 0.95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 | 270,600円 | -2.3% | -19.4% | 3.14% | 23.56倍 | 1.78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 |
やまみ | 465,500円 | +10.5% | -23.2% | 1.55% | 23.22倍 | 3.33倍 |
|
豆腐および関連製品の製造・販売で中堅。拠点置く中国地方で高シェア。関東での拡販に注力中 |
井村屋G | 242,200円 | +2.7% | +1.0% | 1.49% | 13.78倍 | 1.40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