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 |
|---|---|---|---|---|---|---|---|
| 2011/01/13 | 1,144 | 1,144 | 1,144 | 1,144 | - | - | 2,000 |
| 2011/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/11 | 1,143 | 1,143 | 1,143 | 1,143 | -6 | -0.5% | 1,000 |
| 2011/01/07 | 1,135 | 1,149 | 1,135 | 1,149 | +9 | +0.8% | 3,000 |
| 2011/01/06 | 1,140 | 1,140 | 1,140 | 1,140 | - | - | 1,000 |
| 2011/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/27 | 1,170 | 1,170 | 1,140 | 1,140 | -30 | -2.6% | 8,000 |
| 2010/12/24 | 1,159 | 1,170 | 1,159 | 1,170 | +1 | +0.1% | 16,000 |
| 2010/12/22 | 1,159 | 1,169 | 1,159 | 1,169 | +10 | +0.9% | 3,000 |
| 2010/12/21 | 1,155 | 1,159 | 1,155 | 1,159 | +14 | +1.2% | 2,000 |
| 2010/12/20 | 1,143 | 1,146 | 1,143 | 1,145 | +8 | +0.7% | 3,000 |
| 2010/12/17 | 1,145 | 1,145 | 1,137 | 1,137 | -15 | -1.3% | 7,000 |
| 2010/12/16 | 1,152 | 1,152 | 1,152 | 1,152 | - | - | 1,000 |
| 2010/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/14 | 1,150 | 1,156 | 1,150 | 1,156 | +12 | +1% | 3,000 |
| 2010/12/13 | 1,149 | 1,174 | 1,144 | 1,144 | -6 | -0.5% | 10,000 |
| 2010/12/10 | 1,150 | 1,150 | 1,150 | 1,150 | +6 | +0.5% | 4,000 |
| 2010/12/09 | 1,144 | 1,144 | 1,144 | 1,144 | -30 | -2.6% | 4,000 |
| 2010/12/08 | 1,174 | 1,174 | 1,174 | 1,174 | - | - | 1,000 |
| 2010/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/06 | 1,180 | 1,184 | 1,180 | 1,184 | -3 | -0.3% | 3,000 |
| 2010/12/03 | 1,188 | 1,188 | 1,187 | 1,187 | +7 | +0.6% | 2,000 |
| 2010/12/02 | 1,186 | 1,186 | 1,180 | 1,180 | +1 | +0.1% | 9,000 |
| 2010/12/01 | 1,179 | 1,179 | 1,179 | 1,179 | - | - | 1,000 |
| 2010/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/26 | 1,171 | 1,171 | 1,171 | 1,171 | - | - | 1,000 |
| 2010/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/24 | 1,175 | 1,175 | 1,175 | 1,175 | +30 | +2.6% | 9,000 |
| 2010/11/22 | 1,136 | 1,145 | 1,136 | 1,145 | +10 | +0.9% | 3,000 |
| 2010/11/19 | 1,135 | 1,135 | 1,135 | 1,135 | -9 | -0.8% | 1,000 |
| 2010/11/18 | 1,140 | 1,144 | 1,140 | 1,144 | +14 | +1.2% | 2,000 |
| 2010/11/17 | 1,119 | 1,130 | 1,119 | 1,130 | +6 | +0.5% | 4,000 |
| 2010/11/16 | 1,141 | 1,141 | 1,124 | 1,124 | - | - | 3,000 |
| 2010/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/12 | 1,111 | 1,111 | 1,111 | 1,111 | - | - | 1,000 |
| 2010/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/09 | 1,105 | 1,105 | 1,105 | 1,105 | - | - | 1,000 |
| 2010/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/05 | 1,100 | 1,100 | 1,100 | 1,100 | +7 | +0.6% | 3,000 |
| 2010/11/04 | 1,093 | 1,093 | 1,093 | 1,093 | - | - | 2,000 |
| 2010/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/01 | 1,092 | 1,092 | 1,092 | 1,092 | - | - | 1,000 |
| 2010/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
3501～
3550
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
