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 |
|---|---|---|---|---|---|---|---|
| 2011/07/25 | 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 |
| 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 |
3451～
3500
件表示中 / 3772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 | 335,000円 | +2.2% | 0.0% | 1.79% | 13.71倍 | 0.76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 |
| 岩塚菓 | 307,500円 | +16.2% | -31.9% | 0.98% | 17.55倍 | 0.46倍 |
|
米菓で国内３位。子会社で通販も。出資・技術支援する旺旺集団（台湾系）からの配当金収入多額 |
| かどや | 371,500円 | +1.4% | -5.7% | 2.56% | 15.90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 |
| 柿安本店 | 269,900円 | +0.8% | +0.8% | 3.15% | 30.41倍 | 1.72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 |
| 井村屋Ｇ | 253,800円 | +2.7% | +1.0% | 1.42% | 14.44倍 | 1.47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
