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 |
|---|---|---|---|---|---|---|---|
| 2013/01/15 | 1,116 | 1,116 | 1,116 | 1,116 | ±0 | ±0% | 3,000 |
| 2013/01/11 | 1,116 | 1,116 | 1,116 | 1,116 | -5 | -0.4% | 1,000 |
| 2013/01/10 | 1,121 | 1,121 | 1,121 | 1,121 | - | - | 2,000 |
| 2013/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/01/08 | 1,125 | 1,125 | 1,120 | 1,120 | ±0 | ±0% | 5,000 |
| 2013/01/07 | 1,138 | 1,138 | 1,120 | 1,120 | +4 | +0.4% | 4,000 |
| 2013/01/04 | 1,120 | 1,120 | 1,116 | 1,116 | -25 | -2.2% | 2,000 |
| 2012/12/28 | 1,141 | 1,141 | 1,141 | 1,141 | +22 | +2% | 1,000 |
| 2012/12/27 | 1,119 | 1,119 | 1,119 | 1,119 | -14 | -1.2% | 1,000 |
| 2012/12/26 | 1,146 | 1,146 | 1,133 | 1,133 | +17 | +1.5% | 6,000 |
| 2012/12/25 | 1,135 | 1,149 | 1,116 | 1,116 | -33 | -2.9% | 20,000 |
| 2012/12/21 | 1,136 | 1,149 | 1,136 | 1,149 | +14 | +1.2% | 3,000 |
| 2012/12/20 | 1,130 | 1,135 | 1,130 | 1,135 | +6 | +0.5% | 8,000 |
| 2012/12/19 | 1,129 | 1,129 | 1,129 | 1,129 | +7 | +0.6% | 1,000 |
| 2012/12/18 | 1,133 | 1,133 | 1,122 | 1,122 | +2 | +0.2% | 7,000 |
| 2012/12/17 | 1,133 | 1,133 | 1,120 | 1,120 | +5 | +0.4% | 2,000 |
| 2012/12/14 | 1,115 | 1,115 | 1,115 | 1,115 | -1 | -0.1% | 1,000 |
| 2012/12/13 | 1,116 | 1,116 | 1,116 | 1,116 | -1 | -0.1% | 1,000 |
| 2012/12/12 | 1,117 | 1,117 | 1,117 | 1,117 | - | - | 2,000 |
| 2012/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/10 | 1,134 | 1,134 | 1,134 | 1,134 | ±0 | ±0% | 9,000 |
| 2012/12/07 | 1,134 | 1,134 | 1,121 | 1,134 | - | - | 4,000 |
| 2012/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/05 | 1,130 | 1,130 | 1,130 | 1,130 | - | - | 1,000 |
| 2012/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/03 | 1,130 | 1,130 | 1,130 | 1,130 | - | - | 1,000 |
| 2012/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/29 | 1,118 | 1,137 | 1,118 | 1,137 | - | - | 2,000 |
| 2012/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/27 | 1,100 | 1,100 | 1,100 | 1,100 | -20 | -1.8% | 1,000 |
| 2012/11/26 | 1,117 | 1,138 | 1,100 | 1,120 | +3 | +0.3% | 16,000 |
| 2012/11/22 | 1,124 | 1,127 | 1,117 | 1,117 | -3 | -0.3% | 11,000 |
| 2012/11/21 | 1,138 | 1,138 | 1,120 | 1,120 | -2 | -0.2% | 2,000 |
| 2012/11/20 | 1,130 | 1,130 | 1,122 | 1,122 | - | - | 3,000 |
| 2012/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/14 | 1,091 | 1,091 | 1,091 | 1,091 | - | - | 1,000 |
| 2012/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/12 | 1,091 | 1,091 | 1,091 | 1,091 | -5 | -0.5% | 2,000 |
| 2012/11/09 | 1,096 | 1,096 | 1,096 | 1,096 | - | - | 1,000 |
| 2012/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/05 | 1,150 | 1,150 | 1,150 | 1,150 | -2 | -0.2% | 1,000 |
| 2012/11/02 | 1,152 | 1,152 | 1,152 | 1,152 | - | - | 1,000 |
| 2012/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/10/31 | 1,100 | 1,100 | 1,100 | 1,100 | - | - | 1,000 |
| 2012/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/10/29 | 1,110 | 1,110 | 1,100 | 1,100 | -19 | -1.7% | 2,000 |
3001～
3050
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
