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 |
|---|---|---|---|---|---|---|---|
| 2021/10/28 | 3,140 | 3,165 | 3,140 | 3,145 | - | - | 700 |
| 2021/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/26 | 3,250 | 3,250 | 3,200 | 3,210 | +20 | +0.6% | 1,200 |
| 2021/10/25 | 3,245 | 3,245 | 3,190 | 3,190 | -5 | -0.2% | 3,200 |
| 2021/10/22 | 3,150 | 3,195 | 3,150 | 3,195 | +25 | +0.8% | 700 |
| 2021/10/21 | 3,175 | 3,180 | 3,160 | 3,170 | ±0 | ±0% | 900 |
| 2021/10/20 | 3,145 | 3,170 | 3,145 | 3,170 | +35 | +1.1% | 700 |
| 2021/10/19 | 3,160 | 3,160 | 3,135 | 3,135 | ±0 | ±0% | 1,000 |
| 2021/10/18 | 3,120 | 3,140 | 3,110 | 3,135 | +15 | +0.5% | 900 |
| 2021/10/15 | 3,120 | 3,120 | 3,120 | 3,120 | - | - | 100 |
| 2021/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/13 | 3,120 | 3,120 | 3,120 | 3,120 | -20 | -0.6% | 100 |
| 2021/10/12 | 3,125 | 3,140 | 3,100 | 3,140 | +30 | +1% | 1,000 |
| 2021/10/11 | 3,120 | 3,120 | 3,110 | 3,110 | -10 | -0.3% | 900 |
| 2021/10/08 | 3,165 | 3,165 | 3,120 | 3,120 | -40 | -1.3% | 800 |
| 2021/10/07 | 3,140 | 3,160 | 3,140 | 3,160 | -5 | -0.2% | 300 |
| 2021/10/06 | 3,210 | 3,210 | 3,120 | 3,165 | +45 | +1.4% | 1,500 |
| 2021/10/05 | 3,125 | 3,125 | 3,105 | 3,120 | -10 | -0.3% | 800 |
| 2021/10/04 | 3,220 | 3,220 | 3,130 | 3,130 | -60 | -1.9% | 2,600 |
| 2021/10/01 | 3,130 | 3,190 | 3,130 | 3,190 | ±0 | ±0% | 700 |
| 2021/09/30 | 3,145 | 3,190 | 3,145 | 3,190 | +45 | +1.4% | 300 |
| 2021/09/29 | 3,120 | 3,185 | 3,120 | 3,145 | -70 | -2.2% | 1,700 |
| 2021/09/28 | 3,255 | 3,280 | 3,215 | 3,215 | -40 | -1.2% | 3,400 |
| 2021/09/27 | 3,300 | 3,300 | 3,230 | 3,255 | +35 | +1.1% | 2,100 |
| 2021/09/24 | 3,250 | 3,250 | 3,220 | 3,220 | ±0 | ±0% | 3,700 |
| 2021/09/22 | 3,225 | 3,250 | 3,215 | 3,220 | +5 | +0.2% | 2,200 |
| 2021/09/21 | 3,205 | 3,270 | 3,205 | 3,215 | +5 | +0.2% | 1,600 |
| 2021/09/17 | 3,240 | 3,240 | 3,210 | 3,210 | -10 | -0.3% | 2,100 |
| 2021/09/16 | 3,230 | 3,230 | 3,195 | 3,220 | ±0 | ±0% | 1,400 |
| 2021/09/15 | 3,185 | 3,220 | 3,185 | 3,220 | +35 | +1.1% | 800 |
| 2021/09/14 | 3,175 | 3,200 | 3,175 | 3,185 | +10 | +0.3% | 700 |
| 2021/09/13 | 3,185 | 3,200 | 3,175 | 3,175 | -10 | -0.3% | 900 |
| 2021/09/10 | 3,185 | 3,185 | 3,185 | 3,185 | +5 | +0.2% | 500 |
| 2021/09/09 | 3,180 | 3,180 | 3,180 | 3,180 | -5 | -0.2% | 700 |
| 2021/09/08 | 3,205 | 3,205 | 3,185 | 3,185 | -20 | -0.6% | 1,200 |
| 2021/09/07 | 3,220 | 3,220 | 3,180 | 3,205 | -25 | -0.8% | 1,700 |
| 2021/09/06 | 3,215 | 3,280 | 3,205 | 3,230 | +20 | +0.6% | 1,900 |
| 2021/09/03 | 3,190 | 3,210 | 3,175 | 3,210 | +20 | +0.6% | 1,200 |
| 2021/09/02 | 3,160 | 3,200 | 3,160 | 3,190 | +30 | +0.9% | 900 |
| 2021/09/01 | 3,200 | 3,240 | 3,155 | 3,160 | -20 | -0.6% | 2,100 |
| 2021/08/31 | 3,200 | 3,200 | 3,165 | 3,180 | +10 | +0.3% | 1,100 |
| 2021/08/30 | 3,170 | 3,170 | 3,170 | 3,170 | ±0 | ±0% | 300 |
| 2021/08/27 | 3,200 | 3,240 | 3,170 | 3,170 | -75 | -2.3% | 900 |
| 2021/08/26 | 3,290 | 3,290 | 3,205 | 3,245 | -5 | -0.2% | 1,900 |
| 2021/08/25 | 3,215 | 3,250 | 3,215 | 3,250 | +55 | +1.7% | 800 |
| 2021/08/24 | 3,210 | 3,250 | 3,160 | 3,195 | -15 | -0.5% | 2,300 |
| 2021/08/23 | 3,300 | 3,300 | 3,200 | 3,210 | -20 | -0.6% | 4,100 |
| 2021/08/20 | 3,170 | 3,230 | 3,170 | 3,230 | +40 | +1.3% | 1,300 |
| 2021/08/19 | 3,160 | 3,190 | 3,160 | 3,190 | ±0 | ±0% | 800 |
| 2021/08/18 | 3,170 | 3,190 | 3,170 | 3,190 | +25 | +0.8% | 800 |
851～
900
件表示中 / 3684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 | 324,500円 | +1.8% | +23.4% | 1.85% | 15.27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 |
| かどや | 358,500円 | +7.9% | -23.7% | 2.37% | 16.50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 |
| やまみ | 482,500円 | +10.5% | -23.2% | 1.49% | 24.06倍 | 3.45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 | 242,600円 | +2.7% | -7.0% | 1.28% | 16.78倍 | 1.44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 |
| なとり | 206,800円 | +1.4% | +0.4% | 1.16% | 17.58倍 | 1.02倍 |
|
イカ、サラミ、チーズなどの多品種のおつまみを提供する国内最大手の総合おつまみメーカー |
市場注目の銘柄
チャート関連のコラム
