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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 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 |
| 2022/12/13 | 2,961 | 2,964 | 2,961 | 2,962 | +1 | ±0% | 1,800 |
| 2022/12/12 | 2,976 | 2,976 | 2,961 | 2,961 | -1 | ±0% | 4,600 |
| 2022/12/09 | 2,968 | 2,968 | 2,950 | 2,962 | -7 | -0.2% | 7,100 |
| 2022/12/08 | 2,962 | 2,969 | 2,962 | 2,969 | ±0 | ±0% | 700 |
| 2022/12/07 | 2,962 | 2,969 | 2,962 | 2,969 | +7 | +0.2% | 1,100 |
| 2022/12/06 | 2,964 | 2,969 | 2,962 | 2,962 | -10 | -0.3% | 1,700 |
| 2022/12/05 | 2,963 | 2,972 | 2,961 | 2,972 | +6 | +0.2% | 2,100 |
| 2022/12/02 | 2,980 | 2,980 | 2,961 | 2,966 | -3 | -0.1% | 1,100 |
| 2022/12/01 | 2,972 | 2,981 | 2,969 | 2,969 | -3 | -0.1% | 2,400 |
| 2022/11/30 | 2,985 | 2,985 | 2,972 | 2,972 | -9 | -0.3% | 4,200 |
| 2022/11/29 | 2,971 | 2,982 | 2,968 | 2,981 | +10 | +0.3% | 5,800 |
| 2022/11/28 | 2,955 | 2,985 | 2,954 | 2,971 | -64 | -2.1% | 39,700 |
| 2022/11/25 | 3,035 | 3,035 | 3,015 | 3,035 | +20 | +0.7% | 2,300 |
| 2022/11/24 | 3,030 | 3,030 | 3,015 | 3,015 | -10 | -0.3% | 4,300 |
| 2022/11/22 | 3,000 | 3,025 | 3,000 | 3,025 | +25 | +0.8% | 1,400 |
| 2022/11/21 | 3,000 | 3,015 | 2,996 | 3,000 | ±0 | ±0% | 3,400 |
| 2022/11/18 | 3,000 | 3,010 | 3,000 | 3,000 | ±0 | ±0% | 3,400 |
| 2022/11/17 | 3,005 | 3,005 | 3,000 | 3,000 | -5 | -0.2% | 1,500 |
| 2022/11/16 | 3,000 | 3,005 | 3,000 | 3,005 | ±0 | ±0% | 2,200 |
| 2022/11/15 | 3,000 | 3,005 | 3,000 | 3,005 | +5 | +0.2% | 1,200 |
| 2022/11/14 | 3,015 | 3,015 | 3,000 | 3,000 | -15 | -0.5% | 1,100 |
| 2022/11/11 | 3,040 | 3,040 | 3,015 | 3,015 | -25 | -0.8% | 1,500 |
| 2022/11/10 | 3,010 | 3,040 | 3,010 | 3,040 | +25 | +0.8% | 900 |
| 2022/11/09 | 3,030 | 3,040 | 3,015 | 3,015 | +15 | +0.5% | 300 |
| 2022/11/08 | 3,000 | 3,000 | 3,000 | 3,000 | -30 | -1% | 1,000 |
| 2022/11/07 | 3,030 | 3,030 | 3,030 | 3,030 | +20 | +0.7% | 200 |
551～
600
件表示中 / 3682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 | 319,500円 | +1.8% | +23.4% | 1.88% | 15.03倍 | 0.75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 |
| かどや | 360,000円 | +7.9% | -23.7% | 2.36% | 16.57倍 | 0.96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 | 87,400円 | -2.2% | -18.6% | 3.38% | 7.42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 |
| やまみ | 458,000円 | +10.5% | -23.2% | 1.57% | 22.84倍 | 3.28倍 |
|
豆腐および関連製品の製造・販売で中堅。拠点置く中国地方で高シェア。関東での拡販に注力中 |
| 井村屋Ｇ | 236,600円 | +2.7% | -7.0% | 1.31% | 16.37倍 | 1.41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
