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 |
|---|---|---|---|---|---|---|---|
| 2013/11/11 | 1,080 | 1,084 | 1,080 | 1,080 | - | - | 4,000 |
| 2013/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/11/07 | 1,081 | 1,081 | 1,081 | 1,081 | -4 | -0.4% | 1,000 |
| 2013/11/06 | 1,085 | 1,085 | 1,085 | 1,085 | -2 | -0.2% | 2,000 |
| 2013/11/05 | 1,086 | 1,087 | 1,086 | 1,087 | +5 | +0.5% | 3,000 |
| 2013/11/01 | 1,083 | 1,083 | 1,082 | 1,082 | -5 | -0.5% | 3,000 |
| 2013/10/31 | 1,083 | 1,087 | 1,083 | 1,087 | +2 | +0.2% | 5,000 |
| 2013/10/30 | 1,085 | 1,085 | 1,085 | 1,085 | ±0 | ±0% | 2,000 |
| 2013/10/29 | 1,085 | 1,085 | 1,085 | 1,085 | -4 | -0.4% | 2,000 |
| 2013/10/28 | 1,089 | 1,089 | 1,089 | 1,089 | +2 | +0.2% | 3,000 |
| 2013/10/25 | 1,088 | 1,088 | 1,087 | 1,087 | ±0 | ±0% | 3,000 |
| 2013/10/24 | 1,087 | 1,087 | 1,087 | 1,087 | ±0 | ±0% | 1,000 |
| 2013/10/23 | 1,087 | 1,087 | 1,087 | 1,087 | +2 | +0.2% | 10,000 |
| 2013/10/22 | 1,084 | 1,085 | 1,084 | 1,085 | +2 | +0.2% | 3,000 |
| 2013/10/21 | 1,081 | 1,083 | 1,081 | 1,083 | +3 | +0.3% | 3,000 |
| 2013/10/18 | 1,079 | 1,080 | 1,079 | 1,080 | +2 | +0.2% | 4,000 |
| 2013/10/17 | 1,080 | 1,080 | 1,078 | 1,078 | +1 | +0.1% | 3,000 |
| 2013/10/16 | 1,079 | 1,079 | 1,077 | 1,077 | -1 | -0.1% | 4,000 |
| 2013/10/15 | 1,077 | 1,078 | 1,076 | 1,078 | ±0 | ±0% | 10,000 |
| 2013/10/11 | 1,080 | 1,080 | 1,078 | 1,078 | -6 | -0.6% | 14,000 |
| 2013/10/10 | 1,084 | 1,084 | 1,084 | 1,084 | -1 | -0.1% | 1,000 |
| 2013/10/09 | 1,085 | 1,085 | 1,085 | 1,085 | -2 | -0.2% | 1,000 |
| 2013/10/08 | 1,087 | 1,087 | 1,087 | 1,087 | +4 | +0.4% | 1,000 |
| 2013/10/07 | 1,088 | 1,088 | 1,083 | 1,083 | -4 | -0.4% | 4,000 |
| 2013/10/04 | 1,088 | 1,088 | 1,087 | 1,087 | +1 | +0.1% | 2,000 |
| 2013/10/03 | 1,087 | 1,088 | 1,086 | 1,086 | -3 | -0.3% | 3,000 |
| 2013/10/02 | 1,089 | 1,089 | 1,089 | 1,089 | +2 | +0.2% | 1,000 |
| 2013/10/01 | 1,087 | 1,088 | 1,087 | 1,087 | ±0 | ±0% | 6,000 |
| 2013/09/30 | 1,087 | 1,087 | 1,087 | 1,087 | ±0 | ±0% | 5,000 |
| 2013/09/27 | 1,087 | 1,087 | 1,087 | 1,087 | -3 | -0.3% | 3,000 |
| 2013/09/26 | 1,086 | 1,090 | 1,086 | 1,090 | -22 | -2% | 6,000 |
| 2013/09/25 | 1,100 | 1,113 | 1,100 | 1,112 | +12 | +1.1% | 10,000 |
| 2013/09/24 | 1,108 | 1,108 | 1,100 | 1,100 | +5 | +0.5% | 16,000 |
| 2013/09/20 | 1,091 | 1,095 | 1,091 | 1,095 | ±0 | ±0% | 3,000 |
| 2013/09/19 | 1,100 | 1,104 | 1,091 | 1,095 | -15 | -1.4% | 16,000 |
| 2013/09/18 | 1,095 | 1,110 | 1,095 | 1,110 | +15 | +1.4% | 11,000 |
| 2013/09/17 | 1,099 | 1,099 | 1,095 | 1,095 | -5 | -0.5% | 2,000 |
| 2013/09/13 | 1,096 | 1,100 | 1,096 | 1,100 | +6 | +0.5% | 2,000 |
| 2013/09/12 | 1,094 | 1,094 | 1,094 | 1,094 | -4 | -0.4% | 1,000 |
| 2013/09/11 | 1,098 | 1,098 | 1,093 | 1,098 | +1 | +0.1% | 4,000 |
| 2013/09/10 | 1,095 | 1,097 | 1,090 | 1,097 | +2 | +0.2% | 3,000 |
| 2013/09/09 | 1,095 | 1,095 | 1,095 | 1,095 | +5 | +0.5% | 2,000 |
| 2013/09/06 | 1,095 | 1,095 | 1,090 | 1,090 | +4 | +0.4% | 2,000 |
| 2013/09/05 | 1,086 | 1,086 | 1,086 | 1,086 | ±0 | ±0% | 5,000 |
| 2013/09/04 | 1,086 | 1,089 | 1,086 | 1,086 | -3 | -0.3% | 4,000 |
| 2013/09/03 | 1,089 | 1,089 | 1,086 | 1,089 | +4 | +0.4% | 4,000 |
| 2013/09/02 | 1,083 | 1,085 | 1,083 | 1,085 | ±0 | ±0% | 4,000 |
| 2013/08/30 | 1,083 | 1,088 | 1,083 | 1,085 | +2 | +0.2% | 5,000 |
| 2013/08/29 | 1,083 | 1,083 | 1,083 | 1,083 | -1 | -0.1% | 1,000 |
| 2013/08/28 | 1,083 | 1,088 | 1,083 | 1,084 | -1 | -0.1% | 4,000 |
2851～
2900
件表示中 / 3739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 | 327,500円 | +2.2% | 0.0% | - | - | - |
|
「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 |
| 名糖産 | 203,300円 | +5.1% | +4.8% | 1.97% | 17.21倍 | 0.63倍 |
|
チョコやバウムクーヘンなどの菓子が主力。製薬が発祥事業、現在は酵素中心に化成品を拡大中 |
| かどや | 365,500円 | +1.4% | -5.7% | 2.60% | 15.65倍 | 0.95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 |
| モロゾフ | 157,300円 | +0.1% | -49.0% | 0.89% | 55.80倍 | 1.63倍 |
|
神戸が本拠のチョコ、洋菓子の老舗。百貨店内での店舗販売が中心。喫茶・レストランも併営 |
| やまみ | 469,500円 | +10.5% | -23.2% | 1.53% | 23.42倍 | 3.36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
該当銘柄がありません
チャート関連のコラム
