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 |
|---|---|---|---|---|---|---|---|
| 2016/07/04 | 1,210 | 1,210 | 1,200 | 1,200 | +8 | +0.7% | 4,000 |
| 2016/07/01 | 1,191 | 1,192 | 1,191 | 1,192 | - | - | 5,000 |
| 2016/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/29 | 1,197 | 1,197 | 1,191 | 1,191 | +3 | +0.3% | 2,000 |
| 2016/06/28 | 1,188 | 1,188 | 1,188 | 1,188 | ±0 | ±0% | 2,000 |
| 2016/06/27 | 1,188 | 1,188 | 1,188 | 1,188 | +18 | +1.5% | 2,000 |
| 2016/06/24 | 1,192 | 1,192 | 1,170 | 1,170 | -40 | -3.3% | 6,000 |
| 2016/06/23 | 1,210 | 1,210 | 1,194 | 1,210 | +10 | +0.8% | 15,000 |
| 2016/06/22 | 1,196 | 1,200 | 1,196 | 1,200 | +4 | +0.3% | 2,000 |
| 2016/06/21 | 1,196 | 1,196 | 1,196 | 1,196 | -2 | -0.2% | 1,000 |
| 2016/06/20 | 1,203 | 1,203 | 1,198 | 1,198 | +14 | +1.2% | 2,000 |
| 2016/06/17 | 1,188 | 1,189 | 1,181 | 1,184 | -6 | -0.5% | 9,000 |
| 2016/06/16 | 1,200 | 1,200 | 1,190 | 1,190 | -10 | -0.8% | 7,000 |
| 2016/06/15 | 1,200 | 1,200 | 1,200 | 1,200 | +12 | +1% | 3,000 |
| 2016/06/14 | 1,190 | 1,199 | 1,188 | 1,188 | -7 | -0.6% | 4,000 |
| 2016/06/13 | 1,200 | 1,200 | 1,195 | 1,195 | -1 | -0.1% | 2,000 |
| 2016/06/10 | 1,196 | 1,196 | 1,196 | 1,196 | ±0 | ±0% | 1,000 |
| 2016/06/09 | 1,209 | 1,209 | 1,196 | 1,196 | -13 | -1.1% | 4,000 |
| 2016/06/08 | 1,209 | 1,209 | 1,209 | 1,209 | +19 | +1.6% | 1,000 |
| 2016/06/07 | 1,190 | 1,190 | 1,190 | 1,190 | +3 | +0.3% | 1,000 |
| 2016/06/06 | 1,187 | 1,187 | 1,187 | 1,187 | ±0 | ±0% | 1,000 |
| 2016/06/03 | 1,187 | 1,187 | 1,187 | 1,187 | -10 | -0.8% | 1,000 |
| 2016/06/02 | 1,210 | 1,210 | 1,197 | 1,197 | -5 | -0.4% | 2,000 |
| 2016/06/01 | 1,200 | 1,202 | 1,199 | 1,202 | +6 | +0.5% | 5,000 |
| 2016/05/31 | 1,184 | 1,196 | 1,184 | 1,196 | +1 | +0.1% | 3,000 |
| 2016/05/30 | 1,195 | 1,195 | 1,195 | 1,195 | +7 | +0.6% | 2,000 |
| 2016/05/27 | 1,200 | 1,200 | 1,183 | 1,188 | -8 | -0.7% | 3,000 |
| 2016/05/26 | 1,214 | 1,214 | 1,196 | 1,196 | -4 | -0.3% | 5,000 |
| 2016/05/25 | 1,200 | 1,200 | 1,200 | 1,200 | +10 | +0.8% | 1,000 |
| 2016/05/24 | 1,190 | 1,190 | 1,190 | 1,190 | -6 | -0.5% | 2,000 |
| 2016/05/23 | 1,200 | 1,200 | 1,196 | 1,196 | -13 | -1.1% | 10,000 |
| 2016/05/20 | 1,200 | 1,209 | 1,200 | 1,209 | +11 | +0.9% | 4,000 |
| 2016/05/19 | 1,199 | 1,199 | 1,198 | 1,198 | ±0 | ±0% | 2,000 |
| 2016/05/18 | 1,200 | 1,200 | 1,198 | 1,198 | - | - | 5,000 |
| 2016/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/16 | 1,200 | 1,200 | 1,196 | 1,196 | - | - | 4,000 |
| 2016/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/12 | 1,215 | 1,215 | 1,200 | 1,200 | -14 | -1.2% | 3,000 |
| 2016/05/11 | 1,214 | 1,214 | 1,214 | 1,214 | ±0 | ±0% | 1,000 |
| 2016/05/10 | 1,185 | 1,214 | 1,185 | 1,214 | +14 | +1.2% | 2,000 |
| 2016/05/09 | 1,184 | 1,200 | 1,184 | 1,200 | +10 | +0.8% | 4,000 |
| 2016/05/06 | 1,218 | 1,218 | 1,190 | 1,190 | -28 | -2.3% | 2,000 |
| 2016/05/02 | 1,218 | 1,218 | 1,218 | 1,218 | +28 | +2.4% | 1,000 |
| 2016/04/28 | 1,190 | 1,190 | 1,190 | 1,190 | -25 | -2.1% | 1,000 |
| 2016/04/27 | 1,200 | 1,215 | 1,200 | 1,215 | -1 | -0.1% | 2,000 |
| 2016/04/26 | 1,216 | 1,216 | 1,216 | 1,216 | ±0 | ±0% | 1,000 |
| 2016/04/25 | 1,216 | 1,216 | 1,216 | 1,216 | +15 | +1.2% | 9,000 |
| 2016/04/22 | 1,205 | 1,205 | 1,201 | 1,201 | -4 | -0.3% | 5,000 |
| 2016/04/21 | 1,205 | 1,205 | 1,201 | 1,205 | +6 | +0.5% | 5,000 |
| 2016/04/20 | 1,197 | 1,200 | 1,197 | 1,199 | +2 | +0.2% | 4,000 |
2151～
2200
件表示中 / 3685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 | 336,000円 | +1.8% | +23.4% | 1.79% | 15.81倍 | 0.79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 |
| 甜菜糖 | 237,700円 | -4.8% | -50.1% | 3.37% | 4.55倍 | 0.39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 |
| フィード・ワン | 93,000円 | -2.2% | -18.6% | 3.17% | 7.90倍 | 0.68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 |
| かどや | 359,000円 | +7.9% | -23.7% | 2.37% | 16.52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 | 469,000円 | +10.5% | -23.2% | 1.54% | 23.39倍 | 3.35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 |
市場注目の銘柄
チャート関連のコラム
