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 |
|---|---|---|---|---|---|---|---|
| 2011/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/23 | 1,175 | 1,190 | 1,175 | 1,190 | +15 | +1.3% | 10,000 |
| 2011/08/22 | 1,175 | 1,175 | 1,175 | 1,175 | +10 | +0.9% | 2,000 |
| 2011/08/19 | 1,165 | 1,165 | 1,165 | 1,165 | - | - | 1,000 |
| 2011/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/15 | 1,150 | 1,150 | 1,150 | 1,150 | -1 | -0.1% | 1,000 |
| 2011/08/12 | 1,169 | 1,169 | 1,151 | 1,151 | - | - | 2,000 |
| 2011/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/10 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 1,000 |
| 2011/08/09 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 2,000 |
| 2011/08/08 | 1,150 | 1,150 | 1,150 | 1,150 | +5 | +0.4% | 1,000 |
| 2011/08/05 | 1,153 | 1,153 | 1,145 | 1,145 | -24 | -2.1% | 2,000 |
| 2011/08/04 | 1,177 | 1,177 | 1,169 | 1,169 | -10 | -0.8% | 2,000 |
| 2011/08/03 | 1,179 | 1,179 | 1,179 | 1,179 | ±0 | ±0% | 1,000 |
| 2011/08/02 | 1,179 | 1,179 | 1,179 | 1,179 | - | - | 1,000 |
| 2011/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/29 | 1,193 | 1,193 | 1,185 | 1,185 | -30 | -2.5% | 3,000 |
| 2011/07/28 | 1,215 | 1,215 | 1,215 | 1,215 | - | - | 1,000 |
| 2011/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/26 | 1,216 | 1,216 | 1,216 | 1,216 | +25 | +2.1% | 6,000 |
| 2011/07/25 | 1,190 | 1,191 | 1,190 | 1,191 | -5 | -0.4% | 2,000 |
| 2011/07/22 | 1,217 | 1,217 | 1,196 | 1,196 | -3 | -0.3% | 20,000 |
| 2011/07/21 | 1,199 | 1,199 | 1,199 | 1,199 | ±0 | ±0% | 1,000 |
| 2011/07/20 | 1,203 | 1,203 | 1,199 | 1,199 | -11 | -0.9% | 2,000 |
| 2011/07/19 | 1,200 | 1,210 | 1,200 | 1,210 | +10 | +0.8% | 3,000 |
| 2011/07/15 | 1,200 | 1,200 | 1,200 | 1,200 | +8 | +0.7% | 1,000 |
| 2011/07/14 | 1,192 | 1,192 | 1,192 | 1,192 | - | - | 1,000 |
| 2011/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/12 | 1,208 | 1,208 | 1,208 | 1,208 | +25 | +2.1% | 1,000 |
| 2011/07/11 | 1,188 | 1,188 | 1,171 | 1,183 | -5 | -0.4% | 9,000 |
| 2011/07/08 | 1,188 | 1,188 | 1,188 | 1,188 | - | - | 1,000 |
| 2011/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/04 | 1,195 | 1,195 | 1,180 | 1,180 | -20 | -1.7% | 10,000 |
| 2011/07/01 | 1,191 | 1,200 | 1,191 | 1,200 | +12 | +1% | 5,000 |
| 2011/06/30 | 1,188 | 1,188 | 1,188 | 1,188 | - | - | 1,000 |
| 2011/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/27 | 1,199 | 1,199 | 1,170 | 1,170 | ±0 | ±0% | 5,000 |
| 2011/06/24 | 1,170 | 1,170 | 1,170 | 1,170 | ±0 | ±0% | 3,000 |
| 2011/06/23 | 1,188 | 1,200 | 1,170 | 1,170 | -18 | -1.5% | 11,000 |
| 2011/06/22 | 1,180 | 1,188 | 1,180 | 1,188 | +16 | +1.4% | 4,000 |
| 2011/06/21 | 1,172 | 1,172 | 1,172 | 1,172 | - | - | 1,000 |
| 2011/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/16 | 1,188 | 1,188 | 1,140 | 1,140 | - | - | 10,000 |
| 2011/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
3251～
3300
件表示中 / 3594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 | 308,000円 | +1.8% | +23.4% | 1.95% | 14.49倍 | 0.72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 |
| なとり | 213,200円 | +1.4% | +0.4% | 1.13% | 18.13倍 | 1.05倍 |
|
イカ、サラミ、チーズなどの多品種のおつまみを提供する国内最大手の総合おつまみメーカー |
| 井村屋Ｇ | 243,700円 | +2.7% | -7.0% | 1.27% | 17.23倍 | 1.48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 |
| ヨシムラフード | 132,100円 | +16.9% | -12.5% | 0.00% | 28.29倍 | 3.13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 |
| 岩塚菓 | 257,100円 | +9.1% | +24.6% | 0.97% | 11.15倍 | 0.39倍 |
|
米菓で国内３位。子会社で通販も。出資・技術支援する旺旺集団（台湾系）からの配当金収入多額 |
市場注目の銘柄
チャート関連のコラム
