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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 3,005 | 3,010 | 3,000 | 3,000 | ±0 | ±0% | 2,400 |
2023/02/24 | 3,000 | 3,005 | 2,999 | 3,000 | +1 | ±0% | 6,100 |
2023/02/22 | 2,998 | 2,999 | 2,993 | 2,999 | ±0 | ±0% | 600 |
2023/02/21 | 2,992 | 2,999 | 2,992 | 2,999 | +2 | +0.1% | 1,300 |
2023/02/20 | 2,995 | 2,997 | 2,994 | 2,997 | +12 | +0.4% | 800 |
2023/02/17 | 2,998 | 2,998 | 2,981 | 2,985 | -5 | -0.2% | 2,000 |
2023/02/16 | 2,997 | 3,000 | 2,990 | 2,990 | -7 | -0.2% | 1,500 |
2023/02/15 | 2,985 | 3,000 | 2,985 | 2,997 | +12 | +0.4% | 900 |
2023/02/14 | 2,991 | 2,991 | 2,980 | 2,985 | +4 | +0.1% | 400 |
2023/02/13 | 2,981 | 2,981 | 2,981 | 2,981 | -9 | -0.3% | 800 |
2023/02/10 | 2,990 | 2,990 | 2,990 | 2,990 | -2 | -0.1% | 600 |
2023/02/09 | 2,990 | 2,992 | 2,990 | 2,992 | +14 | +0.5% | 300 |
2023/02/08 | 2,980 | 2,980 | 2,978 | 2,978 | ±0 | ±0% | 400 |
2023/02/07 | 2,981 | 2,981 | 2,976 | 2,978 | -4 | -0.1% | 900 |
2023/02/06 | 2,982 | 2,982 | 2,982 | 2,982 | +1 | ±0% | 300 |
2023/02/03 | 2,983 | 2,995 | 2,981 | 2,981 | -4 | -0.1% | 300 |
2023/02/02 | 2,985 | 2,985 | 2,985 | 2,985 | ±0 | ±0% | 300 |
2023/02/01 | 2,988 | 2,990 | 2,985 | 2,985 | -5 | -0.2% | 900 |
2023/01/31 | 2,999 | 2,999 | 2,990 | 2,990 | -10 | -0.3% | 1,400 |
2023/01/30 | 3,005 | 3,005 | 3,000 | 3,000 | -5 | -0.2% | 200 |
2023/01/27 | 3,010 | 3,010 | 2,995 | 3,005 | +5 | +0.2% | 1,000 |
2023/01/26 | 3,005 | 3,010 | 3,000 | 3,000 | ±0 | ±0% | 2,100 |
2023/01/25 | 2,991 | 3,000 | 2,991 | 3,000 | +9 | +0.3% | 1,000 |
2023/01/24 | 3,000 | 3,000 | 2,991 | 2,991 | -14 | -0.5% | 1,200 |
2023/01/23 | 3,010 | 3,010 | 2,999 | 3,005 | -5 | -0.2% | 3,100 |
2023/01/20 | 3,000 | 3,010 | 3,000 | 3,010 | +19 | +0.6% | 1,100 |
2023/01/19 | 2,992 | 2,999 | 2,991 | 2,991 | -9 | -0.3% | 500 |
2023/01/18 | 3,005 | 3,020 | 2,990 | 3,000 | +1 | ±0% | 1,700 |
2023/01/17 | 2,999 | 2,999 | 2,999 | 2,999 | -1 | ±0% | 400 |
2023/01/16 | 2,980 | 3,000 | 2,979 | 3,000 | +20 | +0.7% | 700 |
2023/01/13 | 2,978 | 2,980 | 2,974 | 2,980 | -2 | -0.1% | 1,200 |
2023/01/12 | 2,989 | 2,989 | 2,982 | 2,982 | +6 | +0.2% | 300 |
2023/01/11 | 2,972 | 2,991 | 2,972 | 2,976 | +4 | +0.1% | 900 |
2023/01/10 | 2,986 | 2,986 | 2,970 | 2,972 | -20 | -0.7% | 700 |
2023/01/06 | 2,971 | 2,998 | 2,971 | 2,992 | +20 | +0.7% | 1,000 |
2023/01/05 | 2,991 | 2,992 | 2,972 | 2,972 | -18 | -0.6% | 1,400 |
2023/01/04 | 3,010 | 3,010 | 2,990 | 2,990 | -20 | -0.7% | 1,100 |
2022/12/30 | 3,005 | 3,020 | 2,993 | 3,010 | +18 | +0.6% | 600 |
2022/12/29 | 2,989 | 3,010 | 2,989 | 2,992 | -38 | -1.3% | 900 |
2022/12/28 | 2,984 | 3,030 | 2,984 | 3,030 | +48 | +1.6% | 400 |
2022/12/27 | 3,050 | 3,050 | 2,971 | 2,982 | -43 | -1.4% | 1,300 |
2022/12/26 | 3,050 | 3,050 | 3,005 | 3,025 | -5 | -0.2% | 2,700 |
2022/12/23 | 3,040 | 3,040 | 2,983 | 3,030 | +15 | +0.5% | 11,400 |
2022/12/22 | 2,982 | 3,015 | 2,982 | 3,015 | +38 | +1.3% | 5,300 |
2022/12/21 | 2,972 | 2,977 | 2,971 | 2,977 | +5 | +0.2% | 2,500 |
2022/12/20 | 2,966 | 2,975 | 2,960 | 2,972 | +14 | +0.5% | 4,500 |
2022/12/19 | 2,966 | 2,966 | 2,958 | 2,958 | -8 | -0.3% | 2,600 |
2022/12/16 | 2,957 | 2,967 | 2,956 | 2,966 | +10 | +0.3% | 900 |
2022/12/15 | 2,955 | 2,962 | 2,955 | 2,956 | -1 | ±0% | 1,800 |
2022/12/14 | 2,962 | 2,967 | 2,956 | 2,957 | -5 | -0.2% | 3,000 |
301~
350
件表示中 / 3458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 | 329,000円 | -0.6% | +10.2% | 1.52% | 18.21倍 | 0.79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 |
ヨシムラフード | 146,400円 | +16.9% | -12.5% | 0.00% | 31.28倍 | 4.00倍 |
|
複数の中小食品企業をM&Aし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
かどや | 366,000円 | +7.9% | -23.7% | 2.32% | 16.84倍 | 0.98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 |
サトウ食品 | 655,000円 | +5.0% | -4.0% | 0.92% | 18.70倍 | 1.74倍 |
|
包装餅、包装米飯の国内トップメーカー。大手食品卸を通じ全国に販売。餅の売上は冬場に集中 |
ケンコーマヨ | 199,000円 | +1.4% | +6.5% | 1.71% | 14.07倍 | 0.82倍 |
|
マヨネーズ大手、長期保存できるサラダ、卵加工品、スーパー向け総菜の4つが柱。業務用中心 |
市場注目の銘柄
チャート関連のコラム