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 |
|---|---|---|---|---|---|---|---|
| 2013/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/20 | 1,089 | 1,089 | 1,089 | 1,089 | - | - | 2,000 |
| 2013/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/16 | 1,090 | 1,090 | 1,090 | 1,090 | - | - | 1,000 |
| 2013/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/13 | 1,090 | 1,090 | 1,090 | 1,090 | +2 | +0.2% | 2,000 |
| 2013/08/12 | 1,088 | 1,088 | 1,088 | 1,088 | - | - | 1,000 |
| 2013/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/08 | 1,087 | 1,087 | 1,087 | 1,087 | ±0 | ±0% | 1,000 |
| 2013/08/07 | 1,087 | 1,087 | 1,087 | 1,087 | -3 | -0.3% | 2,000 |
| 2013/08/06 | 1,090 | 1,090 | 1,090 | 1,090 | ±0 | ±0% | 2,000 |
| 2013/08/05 | 1,086 | 1,090 | 1,086 | 1,090 | +4 | +0.4% | 3,000 |
| 2013/08/02 | 1,096 | 1,096 | 1,085 | 1,086 | -12 | -1.1% | 4,000 |
| 2013/08/01 | 1,087 | 1,098 | 1,087 | 1,098 | +2 | +0.2% | 2,000 |
| 2013/07/31 | 1,097 | 1,097 | 1,096 | 1,096 | ±0 | ±0% | 2,000 |
| 2013/07/30 | 1,096 | 1,096 | 1,096 | 1,096 | ±0 | ±0% | 1,000 |
| 2013/07/29 | 1,099 | 1,099 | 1,096 | 1,096 | +9 | +0.8% | 2,000 |
| 2013/07/26 | 1,089 | 1,089 | 1,087 | 1,087 | -3 | -0.3% | 5,000 |
| 2013/07/25 | 1,088 | 1,090 | 1,088 | 1,090 | +1 | +0.1% | 2,000 |
| 2013/07/24 | 1,085 | 1,089 | 1,085 | 1,089 | -1 | -0.1% | 6,000 |
| 2013/07/23 | 1,083 | 1,090 | 1,083 | 1,090 | -10 | -0.9% | 22,000 |
| 2013/07/22 | 1,096 | 1,100 | 1,096 | 1,100 | +7 | +0.6% | 7,000 |
| 2013/07/19 | 1,093 | 1,093 | 1,093 | 1,093 | ±0 | ±0% | 1,000 |
| 2013/07/18 | 1,093 | 1,093 | 1,093 | 1,093 | +3 | +0.3% | 1,000 |
| 2013/07/17 | 1,096 | 1,096 | 1,090 | 1,090 | -6 | -0.5% | 3,000 |
| 2013/07/16 | 1,103 | 1,108 | 1,095 | 1,096 | -21 | -1.9% | 15,000 |
| 2013/07/12 | 1,099 | 1,117 | 1,099 | 1,117 | +22 | +2% | 5,000 |
| 2013/07/11 | 1,092 | 1,099 | 1,092 | 1,095 | +1 | +0.1% | 7,000 |
| 2013/07/10 | 1,100 | 1,100 | 1,094 | 1,094 | -1 | -0.1% | 8,000 |
| 2013/07/09 | 1,095 | 1,095 | 1,095 | 1,095 | -3 | -0.3% | 1,000 |
| 2013/07/08 | 1,098 | 1,098 | 1,098 | 1,098 | +3 | +0.3% | 7,000 |
| 2013/07/05 | 1,088 | 1,095 | 1,087 | 1,095 | +1 | +0.1% | 4,000 |
| 2013/07/04 | 1,094 | 1,094 | 1,094 | 1,094 | +9 | +0.8% | 1,000 |
| 2013/07/03 | 1,090 | 1,090 | 1,085 | 1,085 | -8 | -0.7% | 2,000 |
| 2013/07/02 | 1,093 | 1,093 | 1,085 | 1,093 | - | - | 3,000 |
| 2013/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/28 | 1,093 | 1,093 | 1,093 | 1,093 | +9 | +0.8% | 1,000 |
| 2013/06/27 | 1,084 | 1,084 | 1,084 | 1,084 | -9 | -0.8% | 4,000 |
| 2013/06/26 | 1,093 | 1,093 | 1,093 | 1,093 | +3 | +0.3% | 2,000 |
| 2013/06/25 | 1,090 | 1,090 | 1,090 | 1,090 | +5 | +0.5% | 1,000 |
| 2013/06/24 | 1,097 | 1,097 | 1,085 | 1,085 | +1 | +0.1% | 15,000 |
| 2013/06/21 | 1,084 | 1,084 | 1,084 | 1,084 | -4 | -0.4% | 4,000 |
| 2013/06/20 | 1,088 | 1,088 | 1,088 | 1,088 | -2 | -0.2% | 2,000 |
| 2013/06/19 | 1,076 | 1,090 | 1,076 | 1,090 | - | - | 4,000 |
| 2013/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/17 | 1,075 | 1,075 | 1,073 | 1,073 | +1 | +0.1% | 4,000 |
| 2013/06/14 | 1,072 | 1,072 | 1,072 | 1,072 | - | - | 1,000 |
| 2013/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2851～
2900
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 | 334,500円 | +1.8% | +23.4% | 1.79% | 15.74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 | 237,400円 | -4.8% | -50.1% | 3.37% | 4.54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 | 93,200円 | -2.2% | -18.6% | 3.17% | 7.92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 | 463,000円 | +10.5% | -23.2% | 1.56% | 23.09倍 | 3.31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
