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 |
|---|---|---|---|---|---|---|---|
| 2021/03/19 | 3,190 | 3,230 | 3,190 | 3,230 | +50 | +1.6% | 2,200 |
| 2021/03/18 | 3,185 | 3,200 | 3,180 | 3,180 | ±0 | ±0% | 2,100 |
| 2021/03/17 | 3,180 | 3,195 | 3,180 | 3,180 | -5 | -0.2% | 2,700 |
| 2021/03/16 | 3,190 | 3,190 | 3,180 | 3,185 | -5 | -0.2% | 2,500 |
| 2021/03/15 | 3,185 | 3,225 | 3,185 | 3,190 | -5 | -0.2% | 2,600 |
| 2021/03/12 | 3,190 | 3,200 | 3,190 | 3,195 | -5 | -0.2% | 900 |
| 2021/03/11 | 3,210 | 3,215 | 3,190 | 3,200 | -10 | -0.3% | 2,400 |
| 2021/03/10 | 3,195 | 3,220 | 3,195 | 3,210 | +5 | +0.2% | 1,500 |
| 2021/03/09 | 3,180 | 3,220 | 3,180 | 3,205 | +25 | +0.8% | 2,600 |
| 2021/03/08 | 3,175 | 3,190 | 3,175 | 3,180 | +10 | +0.3% | 2,500 |
| 2021/03/05 | 3,175 | 3,175 | 3,165 | 3,170 | -15 | -0.5% | 1,300 |
| 2021/03/04 | 3,195 | 3,200 | 3,185 | 3,185 | -15 | -0.5% | 900 |
| 2021/03/03 | 3,175 | 3,210 | 3,175 | 3,200 | +15 | +0.5% | 1,700 |
| 2021/03/02 | 3,185 | 3,190 | 3,170 | 3,185 | ±0 | ±0% | 1,800 |
| 2021/03/01 | 3,175 | 3,195 | 3,175 | 3,185 | +10 | +0.3% | 1,700 |
| 2021/02/26 | 3,205 | 3,210 | 3,175 | 3,175 | -30 | -0.9% | 2,100 |
| 2021/02/25 | 3,170 | 3,205 | 3,170 | 3,205 | +35 | +1.1% | 1,600 |
| 2021/02/24 | 3,210 | 3,210 | 3,165 | 3,170 | -35 | -1.1% | 5,100 |
| 2021/02/22 | 3,195 | 3,210 | 3,190 | 3,205 | +10 | +0.3% | 2,600 |
| 2021/02/19 | 3,160 | 3,195 | 3,160 | 3,195 | +35 | +1.1% | 2,500 |
| 2021/02/18 | 3,175 | 3,195 | 3,160 | 3,160 | -10 | -0.3% | 1,500 |
| 2021/02/17 | 3,165 | 3,200 | 3,165 | 3,170 | ±0 | ±0% | 2,200 |
| 2021/02/16 | 3,175 | 3,190 | 3,170 | 3,170 | -10 | -0.3% | 1,600 |
| 2021/02/15 | 3,180 | 3,220 | 3,180 | 3,180 | ±0 | ±0% | 2,500 |
| 2021/02/12 | 3,175 | 3,225 | 3,160 | 3,180 | +5 | +0.2% | 2,300 |
| 2021/02/10 | 3,165 | 3,220 | 3,150 | 3,175 | -50 | -1.6% | 6,000 |
| 2021/02/09 | 3,220 | 3,225 | 3,190 | 3,225 | +5 | +0.2% | 3,600 |
| 2021/02/08 | 3,200 | 3,225 | 3,155 | 3,220 | +20 | +0.6% | 5,100 |
| 2021/02/05 | 3,195 | 3,220 | 3,190 | 3,200 | ±0 | ±0% | 1,900 |
| 2021/02/04 | 3,220 | 3,220 | 3,175 | 3,200 | +20 | +0.6% | 1,900 |
| 2021/02/03 | 3,210 | 3,220 | 3,180 | 3,180 | -25 | -0.8% | 2,100 |
| 2021/02/02 | 3,200 | 3,210 | 3,185 | 3,205 | +40 | +1.3% | 1,100 |
| 2021/02/01 | 3,150 | 3,185 | 3,145 | 3,165 | +10 | +0.3% | 1,100 |
| 2021/01/29 | 3,215 | 3,215 | 3,155 | 3,155 | -60 | -1.9% | 1,400 |
| 2021/01/28 | 3,195 | 3,215 | 3,195 | 3,215 | +10 | +0.3% | 600 |
| 2021/01/27 | 3,200 | 3,215 | 3,165 | 3,205 | ±0 | ±0% | 2,400 |
| 2021/01/26 | 3,220 | 3,220 | 3,200 | 3,205 | ±0 | ±0% | 1,800 |
| 2021/01/25 | 3,200 | 3,210 | 3,180 | 3,205 | +5 | +0.2% | 6,000 |
| 2021/01/22 | 3,175 | 3,200 | 3,175 | 3,200 | +5 | +0.2% | 3,700 |
| 2021/01/21 | 3,190 | 3,195 | 3,150 | 3,195 | +5 | +0.2% | 2,200 |
| 2021/01/20 | 3,170 | 3,190 | 3,160 | 3,190 | +20 | +0.6% | 4,900 |
| 2021/01/19 | 3,165 | 3,175 | 3,155 | 3,170 | +25 | +0.8% | 5,200 |
| 2021/01/18 | 3,150 | 3,150 | 3,110 | 3,145 | +15 | +0.5% | 3,900 |
| 2021/01/15 | 3,120 | 3,130 | 3,120 | 3,130 | +10 | +0.3% | 1,700 |
| 2021/01/14 | 3,125 | 3,140 | 3,120 | 3,120 | -15 | -0.5% | 1,800 |
| 2021/01/13 | 3,105 | 3,135 | 3,095 | 3,135 | +35 | +1.1% | 3,600 |
| 2021/01/12 | 3,080 | 3,105 | 3,075 | 3,100 | +15 | +0.5% | 5,200 |
| 2021/01/08 | 3,030 | 3,100 | 3,030 | 3,085 | +55 | +1.8% | 3,700 |
| 2021/01/07 | 3,020 | 3,045 | 3,020 | 3,030 | +10 | +0.3% | 1,700 |
| 2021/01/06 | 3,015 | 3,045 | 3,010 | 3,020 | ±0 | ±0% | 2,800 |
1001～
1050
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
