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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 3,025 | 3,025 | 3,010 | 3,020 | -5 | -0.2% | 9,800 |
2023/07/21 | 3,000 | 3,025 | 3,000 | 3,025 | +29 | +1% | 2,600 |
2023/07/20 | 2,997 | 3,005 | 2,996 | 2,996 | -1 | ±0% | 3,100 |
2023/07/19 | 3,000 | 3,000 | 2,995 | 2,997 | +2 | +0.1% | 6,800 |
2023/07/18 | 2,992 | 2,998 | 2,992 | 2,995 | +3 | +0.1% | 2,200 |
2023/07/14 | 2,986 | 2,992 | 2,986 | 2,992 | +4 | +0.1% | 500 |
2023/07/13 | 2,990 | 2,994 | 2,987 | 2,988 | -2 | -0.1% | 800 |
2023/07/12 | 2,990 | 2,992 | 2,986 | 2,990 | +2 | +0.1% | 600 |
2023/07/11 | 2,990 | 2,994 | 2,988 | 2,988 | -2 | -0.1% | 700 |
2023/07/10 | 2,989 | 2,993 | 2,985 | 2,990 | +3 | +0.1% | 4,200 |
2023/07/07 | 2,980 | 2,987 | 2,980 | 2,987 | +8 | +0.3% | 1,600 |
2023/07/06 | 2,986 | 2,990 | 2,979 | 2,979 | -6 | -0.2% | 2,400 |
2023/07/05 | 2,986 | 2,986 | 2,980 | 2,985 | -5 | -0.2% | 2,600 |
2023/07/04 | 2,990 | 2,992 | 2,980 | 2,990 | +5 | +0.2% | 2,200 |
2023/07/03 | 2,992 | 2,993 | 2,980 | 2,985 | +4 | +0.1% | 1,300 |
2023/06/30 | 2,992 | 2,992 | 2,981 | 2,981 | -11 | -0.4% | 200 |
2023/06/29 | 2,974 | 2,992 | 2,973 | 2,992 | +3 | +0.1% | 2,600 |
2023/06/28 | 2,974 | 2,991 | 2,965 | 2,989 | +19 | +0.6% | 1,900 |
2023/06/27 | 2,970 | 2,970 | 2,965 | 2,970 | ±0 | ±0% | 1,600 |
2023/06/26 | 2,979 | 2,979 | 2,970 | 2,970 | -7 | -0.2% | 2,500 |
2023/06/23 | 2,979 | 2,979 | 2,973 | 2,977 | -2 | -0.1% | 5,100 |
2023/06/22 | 2,979 | 2,980 | 2,976 | 2,979 | +4 | +0.1% | 2,500 |
2023/06/21 | 2,973 | 2,979 | 2,972 | 2,975 | +2 | +0.1% | 1,400 |
2023/06/20 | 2,979 | 2,979 | 2,967 | 2,973 | +13 | +0.4% | 2,500 |
2023/06/19 | 2,955 | 2,960 | 2,952 | 2,960 | +10 | +0.3% | 2,200 |
2023/06/16 | 2,950 | 2,953 | 2,947 | 2,950 | ±0 | ±0% | 900 |
2023/06/15 | 2,944 | 2,955 | 2,944 | 2,950 | +12 | +0.4% | 1,700 |
2023/06/14 | 2,944 | 2,944 | 2,928 | 2,938 | +1 | ±0% | 5,800 |
2023/06/13 | 2,990 | 2,990 | 2,889 | 2,937 | -48 | -1.6% | 23,300 |
2023/06/12 | 2,988 | 2,992 | 2,984 | 2,985 | -5 | -0.2% | 1,400 |
2023/06/09 | 2,988 | 2,990 | 2,987 | 2,990 | ±0 | ±0% | 1,900 |
2023/06/08 | 2,988 | 2,990 | 2,987 | 2,990 | +1 | ±0% | 1,000 |
2023/06/07 | 2,994 | 2,999 | 2,989 | 2,989 | +1 | ±0% | 2,100 |
2023/06/06 | 2,995 | 2,995 | 2,988 | 2,988 | -7 | -0.2% | 800 |
2023/06/05 | 2,998 | 2,998 | 2,986 | 2,995 | -3 | -0.1% | 2,000 |
2023/06/02 | 2,999 | 2,999 | 2,988 | 2,998 | -1 | ±0% | 300 |
2023/06/01 | 2,985 | 2,999 | 2,985 | 2,999 | +10 | +0.3% | 1,300 |
2023/05/31 | 2,999 | 2,999 | 2,989 | 2,989 | +3 | +0.1% | 200 |
2023/05/30 | 3,000 | 3,000 | 2,986 | 2,986 | -14 | -0.5% | 3,100 |
2023/05/29 | 2,994 | 3,000 | 2,994 | 3,000 | +7 | +0.2% | 1,700 |
2023/05/26 | 2,995 | 2,995 | 2,987 | 2,993 | -1 | ±0% | 1,500 |
2023/05/25 | 2,989 | 2,994 | 2,986 | 2,994 | +5 | +0.2% | 800 |
2023/05/24 | 2,987 | 2,992 | 2,986 | 2,989 | +1 | ±0% | 1,500 |
2023/05/23 | 2,987 | 3,000 | 2,987 | 2,988 | +2 | +0.1% | 3,900 |
2023/05/22 | 2,990 | 2,990 | 2,983 | 2,986 | ±0 | ±0% | 1,500 |
2023/05/19 | 2,986 | 2,986 | 2,986 | 2,986 | ±0 | ±0% | 1,200 |
2023/05/18 | 2,988 | 2,990 | 2,986 | 2,986 | ±0 | ±0% | 2,200 |
2023/05/17 | 2,987 | 2,991 | 2,986 | 2,986 | -1 | ±0% | 1,400 |
2023/05/16 | 2,998 | 2,998 | 2,987 | 2,987 | -2 | -0.1% | 500 |
2023/05/15 | 2,986 | 2,996 | 2,986 | 2,989 | +4 | +0.1% | 900 |
201~
250
件表示中 / 3458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 | 329,000円 | -0.6% | +10.2% | 1.52% | 18.21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 |
ヨシムラフード | 146,400円 | +16.9% | -12.5% | 0.00% | 31.28倍 | 4.00倍 |
|
複数の中小食品企業をM&Aし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
かどや | 366,000円 | +7.9% | -23.7% | 2.32% | 16.84倍 | 0.98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 |
サトウ食品 | 655,000円 | +5.0% | -4.0% | 0.92% | 18.70倍 | 1.74倍 |
|
包装餅、包装米飯の国内トップメーカー。大手食品卸を通じ全国に販売。餅の売上は冬場に集中 |
ケンコーマヨ | 199,000円 | +1.4% | +6.5% | 1.71% | 14.07倍 | 0.82倍 |
|
マヨネーズ大手、長期保存できるサラダ、卵加工品、スーパー向け総菜の4つが柱。業務用中心 |
市場注目の銘柄
チャート関連のコラム