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 |
|---|---|---|---|---|---|---|---|
| 2011/03/28 | 1,235 | 1,235 | 1,235 | 1,235 | +5 | +0.4% | 5,000 |
| 2011/03/25 | 1,230 | 1,230 | 1,230 | 1,230 | -5 | -0.4% | 2,000 |
| 2011/03/24 | 1,235 | 1,235 | 1,235 | 1,235 | -3 | -0.2% | 1,000 |
| 2011/03/23 | 1,239 | 1,239 | 1,238 | 1,238 | +58 | +4.9% | 11,000 |
| 2011/03/22 | 1,130 | 1,180 | 1,130 | 1,180 | - | - | 3,000 |
| 2011/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/03/17 | 1,030 | 1,030 | 1,025 | 1,025 | -5 | -0.5% | 3,000 |
| 2011/03/16 | 1,030 | 1,030 | 1,030 | 1,030 | -20 | -1.9% | 2,000 |
| 2011/03/15 | 1,090 | 1,090 | 1,050 | 1,050 | -70 | -6.3% | 2,000 |
| 2011/03/14 | 1,150 | 1,150 | 1,120 | 1,120 | - | - | 3,000 |
| 2011/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/03/10 | 1,168 | 1,168 | 1,168 | 1,168 | -11 | -0.9% | 2,000 |
| 2011/03/09 | 1,179 | 1,179 | 1,179 | 1,179 | - | - | 1,000 |
| 2011/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/03/04 | 1,176 | 1,176 | 1,176 | 1,176 | - | - | 1,000 |
| 2011/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/03/02 | 1,191 | 1,191 | 1,191 | 1,191 | - | - | 1,000 |
| 2011/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/28 | 1,191 | 1,191 | 1,191 | 1,191 | - | - | 2,000 |
| 2011/02/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/24 | 1,183 | 1,183 | 1,180 | 1,180 | +11 | +0.9% | 2,000 |
| 2011/02/23 | 1,179 | 1,179 | 1,169 | 1,169 | -12 | -1% | 10,000 |
| 2011/02/22 | 1,180 | 1,181 | 1,180 | 1,181 | +1 | +0.1% | 2,000 |
| 2011/02/21 | 1,180 | 1,180 | 1,180 | 1,180 | +2 | +0.2% | 2,000 |
| 2011/02/18 | 1,178 | 1,178 | 1,178 | 1,178 | -5 | -0.4% | 1,000 |
| 2011/02/17 | 1,191 | 1,191 | 1,183 | 1,183 | - | - | 2,000 |
| 2011/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/15 | 1,198 | 1,198 | 1,195 | 1,195 | ±0 | ±0% | 3,000 |
| 2011/02/14 | 1,195 | 1,195 | 1,195 | 1,195 | +18 | +1.5% | 1,000 |
| 2011/02/10 | 1,177 | 1,177 | 1,177 | 1,177 | - | - | 1,000 |
| 2011/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/04 | 1,177 | 1,177 | 1,177 | 1,177 | -23 | -1.9% | 1,000 |
| 2011/02/03 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 1,000 |
| 2011/02/02 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 1,000 |
| 2011/02/01 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 3,000 |
| 2011/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/27 | 1,200 | 1,200 | 1,200 | 1,200 | +5 | +0.4% | 1,000 |
| 2011/01/26 | 1,195 | 1,195 | 1,195 | 1,195 | - | - | 3,000 |
| 2011/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/24 | 1,190 | 1,190 | 1,161 | 1,161 | -9 | -0.8% | 10,000 |
| 2011/01/21 | 1,170 | 1,170 | 1,170 | 1,170 | - | - | 3,000 |
| 2011/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/19 | 1,164 | 1,164 | 1,164 | 1,164 | +11 | +1% | 1,000 |
| 2011/01/18 | 1,147 | 1,153 | 1,147 | 1,153 | - | - | 2,000 |
| 2011/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
3451～
3500
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
