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 |
|---|---|---|---|---|---|---|---|
| 2012/03/16 | 1,196 | 1,196 | 1,196 | 1,196 | +1 | +0.1% | 1,000 |
| 2012/03/15 | 1,195 | 1,195 | 1,195 | 1,195 | ±0 | ±0% | 1,000 |
| 2012/03/14 | 1,195 | 1,195 | 1,195 | 1,195 | - | - | 2,000 |
| 2012/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/03/12 | 1,195 | 1,195 | 1,195 | 1,195 | -4 | -0.3% | 1,000 |
| 2012/03/09 | 1,199 | 1,199 | 1,199 | 1,199 | - | - | 1,000 |
| 2012/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/03/07 | 1,200 | 1,200 | 1,199 | 1,199 | +9 | +0.8% | 2,000 |
| 2012/03/06 | 1,181 | 1,190 | 1,181 | 1,190 | -10 | -0.8% | 2,000 |
| 2012/03/05 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 2,000 |
| 2012/03/02 | 1,200 | 1,200 | 1,200 | 1,200 | +1 | +0.1% | 1,000 |
| 2012/03/01 | 1,190 | 1,199 | 1,188 | 1,199 | +4 | +0.3% | 5,000 |
| 2012/02/29 | 1,186 | 1,195 | 1,186 | 1,195 | -5 | -0.4% | 5,000 |
| 2012/02/28 | 1,200 | 1,200 | 1,199 | 1,200 | -35 | -2.8% | 4,000 |
| 2012/02/27 | 1,235 | 1,235 | 1,235 | 1,235 | +30 | +2.5% | 1,000 |
| 2012/02/24 | 1,205 | 1,205 | 1,205 | 1,205 | +4 | +0.3% | 1,000 |
| 2012/02/23 | 1,225 | 1,225 | 1,201 | 1,201 | -24 | -2% | 12,000 |
| 2012/02/22 | 1,215 | 1,225 | 1,215 | 1,225 | +27 | +2.3% | 3,000 |
| 2012/02/21 | 1,198 | 1,198 | 1,198 | 1,198 | +7 | +0.6% | 1,000 |
| 2012/02/20 | 1,194 | 1,194 | 1,191 | 1,191 | +7 | +0.6% | 5,000 |
| 2012/02/17 | 1,184 | 1,184 | 1,184 | 1,184 | +4 | +0.3% | 1,000 |
| 2012/02/16 | 1,180 | 1,180 | 1,180 | 1,180 | -5 | -0.4% | 1,000 |
| 2012/02/15 | 1,180 | 1,185 | 1,180 | 1,185 | -5 | -0.4% | 4,000 |
| 2012/02/14 | 1,200 | 1,200 | 1,190 | 1,190 | -10 | -0.8% | 3,000 |
| 2012/02/13 | 1,200 | 1,200 | 1,200 | 1,200 | -13 | -1.1% | 2,000 |
| 2012/02/10 | 1,213 | 1,213 | 1,213 | 1,213 | +10 | +0.8% | 1,000 |
| 2012/02/09 | 1,203 | 1,203 | 1,203 | 1,203 | -47 | -3.8% | 1,000 |
| 2012/02/08 | 1,250 | 1,250 | 1,250 | 1,250 | - | - | 1,000 |
| 2012/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/01/30 | 1,218 | 1,218 | 1,218 | 1,218 | - | - | 1,000 |
| 2012/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/01/26 | 1,218 | 1,218 | 1,218 | 1,218 | +18 | +1.5% | 2,000 |
| 2012/01/25 | 1,200 | 1,200 | 1,200 | 1,200 | -30 | -2.4% | 3,000 |
| 2012/01/24 | 1,230 | 1,230 | 1,230 | 1,230 | -20 | -1.6% | 1,000 |
| 2012/01/23 | 1,250 | 1,250 | 1,250 | 1,250 | +17 | +1.4% | 8,000 |
| 2012/01/20 | 1,230 | 1,235 | 1,230 | 1,233 | +3 | +0.2% | 5,000 |
| 2012/01/19 | 1,220 | 1,230 | 1,220 | 1,230 | +30 | +2.5% | 2,000 |
| 2012/01/18 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 1,000 |
| 2012/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/01/13 | 1,192 | 1,192 | 1,191 | 1,191 | - | - | 2,000 |
| 2012/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/01/10 | 1,180 | 1,180 | 1,180 | 1,180 | - | - | 1,000 |
| 2012/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
3201～
3250
件表示中 / 3682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 | 319,500円 | +1.8% | +23.4% | 1.88% | 15.03倍 | 0.75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 |
| かどや | 360,000円 | +7.9% | -23.7% | 2.36% | 16.57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 |
| フィード・ワン | 87,400円 | -2.2% | -18.6% | 3.38% | 7.42倍 | 0.64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 |
| やまみ | 458,000円 | +10.5% | -23.2% | 1.57% | 22.84倍 | 3.28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 |
| 井村屋Ｇ | 236,600円 | +2.7% | -7.0% | 1.31% | 16.37倍 | 1.41倍 |
|
冷菓や点心主力。大豆製品や調味料等多角化。原料の小豆相場影響大。マレーシア等へも進出 |
市場注目の銘柄
チャート関連のコラム
