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 |
|---|---|---|---|---|---|---|---|
| 2011/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/27 | 1,141 | 1,170 | 1,141 | 1,170 | +39 | +3.4% | 3,000 |
| 2011/09/26 | 1,133 | 1,145 | 1,131 | 1,131 | -62 | -5.2% | 23,000 |
| 2011/09/22 | 1,199 | 1,200 | 1,192 | 1,193 | -11 | -0.9% | 4,000 |
| 2011/09/21 | 1,210 | 1,210 | 1,204 | 1,204 | - | - | 4,000 |
| 2011/09/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/14 | 1,221 | 1,221 | 1,190 | 1,190 | -43 | -3.5% | 4,000 |
| 2011/09/13 | 1,230 | 1,233 | 1,230 | 1,233 | - | - | 2,000 |
| 2011/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/09 | 1,198 | 1,198 | 1,198 | 1,198 | - | - | 1,000 |
| 2011/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/01 | 1,173 | 1,173 | 1,173 | 1,173 | - | - | 1,000 |
| 2011/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/29 | 1,169 | 1,169 | 1,169 | 1,169 | -30 | -2.5% | 1,000 |
| 2011/08/26 | 1,199 | 1,199 | 1,199 | 1,199 | +9 | +0.8% | 1,000 |
| 2011/08/25 | 1,190 | 1,190 | 1,190 | 1,190 | - | - | 1,000 |
| 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 |
3401～
3450
件表示中 / 3768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 | 334,000円 | +2.2% | 0.0% | 1.80% | 13.67倍 | 0.76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 |
| やまみ | 508,000円 | +9.2% | +15.5% | 1.42% | 25.72倍 | 3.39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 |
| かどや | 373,000円 | +1.4% | -5.7% | 2.55% | 15.97倍 | 0.97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 |
| 柿安本店 | 272,500円 | +0.8% | +0.8% | 3.12% | 30.71倍 | 1.73倍 |
|
精肉店の老舗。百貨店に精肉、総菜店を展開。松阪牛販売に強み。外食事業も。和菓子を育成中 |
| 井村屋Ｇ | 256,300円 | +2.7% | +1.0% | 1.40% | 14.58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 |
市場注目の銘柄
チャート関連のコラム
