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 |
|---|---|---|---|---|---|---|---|
| 2015/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/03 | 1,162 | 1,185 | 1,162 | 1,174 | -12 | -1% | 3,000 |
| 2015/09/02 | 1,222 | 1,222 | 1,186 | 1,186 | - | - | 2,000 |
| 2015/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/08/28 | 1,222 | 1,222 | 1,200 | 1,200 | -12 | -1% | 2,000 |
| 2015/08/27 | 1,215 | 1,215 | 1,212 | 1,212 | +17 | +1.4% | 3,000 |
| 2015/08/26 | 1,176 | 1,195 | 1,176 | 1,195 | +44 | +3.8% | 4,000 |
| 2015/08/25 | 1,150 | 1,151 | 1,122 | 1,151 | -44 | -3.7% | 12,000 |
| 2015/08/24 | 1,208 | 1,208 | 1,180 | 1,195 | ±0 | ±0% | 19,000 |
| 2015/08/21 | 1,201 | 1,201 | 1,195 | 1,195 | -16 | -1.3% | 6,000 |
| 2015/08/20 | 1,210 | 1,211 | 1,202 | 1,211 | -1 | -0.1% | 6,000 |
| 2015/08/19 | 1,218 | 1,220 | 1,212 | 1,212 | -6 | -0.5% | 6,000 |
| 2015/08/18 | 1,214 | 1,225 | 1,214 | 1,218 | +7 | +0.6% | 13,000 |
| 2015/08/17 | 1,219 | 1,219 | 1,211 | 1,211 | -1 | -0.1% | 9,000 |
| 2015/08/14 | 1,208 | 1,212 | 1,201 | 1,212 | +13 | +1.1% | 7,000 |
| 2015/08/13 | 1,200 | 1,215 | 1,199 | 1,199 | +13 | +1.1% | 23,000 |
| 2015/08/12 | 1,185 | 1,186 | 1,185 | 1,186 | ±0 | ±0% | 3,000 |
| 2015/08/11 | 1,185 | 1,193 | 1,185 | 1,186 | -3 | -0.3% | 8,000 |
| 2015/08/10 | 1,188 | 1,190 | 1,188 | 1,189 | -3 | -0.3% | 8,000 |
| 2015/08/07 | 1,215 | 1,215 | 1,192 | 1,192 | +2 | +0.2% | 2,000 |
| 2015/08/06 | 1,210 | 1,210 | 1,190 | 1,190 | -4 | -0.3% | 6,000 |
| 2015/08/05 | 1,192 | 1,200 | 1,192 | 1,194 | +7 | +0.6% | 4,000 |
| 2015/08/04 | 1,198 | 1,198 | 1,187 | 1,187 | -3 | -0.3% | 2,000 |
| 2015/08/03 | 1,190 | 1,190 | 1,190 | 1,190 | -10 | -0.8% | 1,000 |
| 2015/07/31 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 1,000 |
| 2015/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/07/29 | 1,193 | 1,193 | 1,183 | 1,183 | -7 | -0.6% | 2,000 |
| 2015/07/28 | 1,190 | 1,190 | 1,190 | 1,190 | -11 | -0.9% | 1,000 |
| 2015/07/27 | 1,215 | 1,215 | 1,201 | 1,201 | -1 | -0.1% | 5,000 |
| 2015/07/24 | 1,190 | 1,202 | 1,182 | 1,202 | +9 | +0.8% | 4,000 |
| 2015/07/23 | 1,200 | 1,200 | 1,193 | 1,193 | -17 | -1.4% | 20,000 |
| 2015/07/22 | 1,202 | 1,224 | 1,200 | 1,210 | +2 | +0.2% | 18,000 |
| 2015/07/21 | 1,201 | 1,208 | 1,200 | 1,208 | +9 | +0.8% | 9,000 |
| 2015/07/17 | 1,200 | 1,200 | 1,199 | 1,199 | +12 | +1% | 5,000 |
| 2015/07/16 | 1,186 | 1,187 | 1,186 | 1,187 | -5 | -0.4% | 4,000 |
| 2015/07/15 | 1,192 | 1,192 | 1,192 | 1,192 | +10 | +0.8% | 3,000 |
| 2015/07/14 | 1,178 | 1,182 | 1,177 | 1,182 | ±0 | ±0% | 4,000 |
| 2015/07/13 | 1,182 | 1,182 | 1,182 | 1,182 | +12 | +1% | 8,000 |
| 2015/07/10 | 1,170 | 1,170 | 1,170 | 1,170 | -1 | -0.1% | 1,000 |
| 2015/07/09 | 1,175 | 1,175 | 1,160 | 1,171 | -4 | -0.3% | 7,000 |
| 2015/07/08 | 1,175 | 1,175 | 1,175 | 1,175 | - | - | 2,000 |
| 2015/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/07/03 | 1,175 | 1,175 | 1,170 | 1,170 | -9 | -0.8% | 2,000 |
| 2015/07/02 | 1,182 | 1,182 | 1,179 | 1,179 | -3 | -0.3% | 6,000 |
| 2015/07/01 | 1,177 | 1,182 | 1,177 | 1,182 | +16 | +1.4% | 5,000 |
| 2015/06/30 | 1,166 | 1,166 | 1,166 | 1,166 | ±0 | ±0% | 1,000 |
| 2015/06/29 | 1,170 | 1,170 | 1,166 | 1,166 | -9 | -0.8% | 7,000 |
| 2015/06/26 | 1,178 | 1,178 | 1,175 | 1,175 | -3 | -0.3% | 3,000 |
2351～
2400
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
