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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 1,118 | 1,118 | 1,118 | 1,118 | -30 | -2.6% | 1,000 |
| 2010/10/26 | 1,148 | 1,148 | 1,148 | 1,148 | +23 | +2% | 3,000 |
| 2010/10/25 | 1,129 | 1,129 | 1,125 | 1,125 | - | - | 11,000 |
| 2010/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/21 | 1,130 | 1,130 | 1,129 | 1,129 | -10 | -0.9% | 2,000 |
| 2010/10/20 | 1,122 | 1,139 | 1,120 | 1,139 | - | - | 4,000 |
| 2010/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/18 | 1,119 | 1,119 | 1,119 | 1,119 | -1 | -0.1% | 1,000 |
| 2010/10/15 | 1,128 | 1,128 | 1,120 | 1,120 | - | - | 2,000 |
| 2010/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/13 | 1,120 | 1,120 | 1,120 | 1,120 | +19 | +1.7% | 1,000 |
| 2010/10/12 | 1,101 | 1,101 | 1,101 | 1,101 | - | - | 5,000 |
| 2010/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/05 | 1,101 | 1,101 | 1,101 | 1,101 | ±0 | ±0% | 1,000 |
| 2010/10/04 | 1,130 | 1,130 | 1,100 | 1,101 | -16 | -1.4% | 3,000 |
| 2010/10/01 | 1,117 | 1,117 | 1,117 | 1,117 | -13 | -1.2% | 1,000 |
| 2010/09/30 | 1,130 | 1,130 | 1,130 | 1,130 | -2 | -0.2% | 1,000 |
| 2010/09/29 | 1,133 | 1,133 | 1,132 | 1,132 | -48 | -4.1% | 4,000 |
| 2010/09/28 | 1,180 | 1,180 | 1,180 | 1,180 | -5 | -0.4% | 2,000 |
| 2010/09/27 | 1,175 | 1,185 | 1,175 | 1,185 | +10 | +0.9% | 3,000 |
| 2010/09/24 | 1,175 | 1,175 | 1,175 | 1,175 | +9 | +0.8% | 10,000 |
| 2010/09/22 | 1,175 | 1,175 | 1,166 | 1,166 | -9 | -0.8% | 4,000 |
| 2010/09/21 | 1,175 | 1,175 | 1,175 | 1,175 | - | - | 1,000 |
| 2010/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/15 | 1,179 | 1,180 | 1,179 | 1,180 | - | - | 2,000 |
| 2010/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/07 | 1,157 | 1,157 | 1,157 | 1,157 | - | - | 1,000 |
| 2010/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/03 | 1,141 | 1,141 | 1,141 | 1,141 | ±0 | ±0% | 1,000 |
| 2010/09/02 | 1,141 | 1,141 | 1,141 | 1,141 | - | - | 1,000 |
| 2010/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/31 | 1,132 | 1,132 | 1,132 | 1,132 | -38 | -3.2% | 1,000 |
| 2010/08/30 | 1,170 | 1,170 | 1,170 | 1,170 | - | - | 1,000 |
| 2010/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/26 | 1,170 | 1,170 | 1,170 | 1,170 | ±0 | ±0% | 4,000 |
| 2010/08/25 | 1,170 | 1,170 | 1,170 | 1,170 | - | - | 2,000 |
| 2010/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/23 | 1,130 | 1,160 | 1,130 | 1,160 | +5 | +0.4% | 13,000 |
| 2010/08/20 | 1,130 | 1,155 | 1,130 | 1,155 | - | - | 3,000 |
| 2010/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/18 | 1,119 | 1,119 | 1,119 | 1,119 | - | - | 2,000 |
| 2010/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
3551～
3600
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
