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 |
|---|---|---|---|---|---|---|---|
| 2010/10/01 | 1,117 | 1,117 | 1,117 | 1,117 | -13 | -1.2% | 1,000 |
| 2010/09/30 | 1,130 | 1,130 | 1,130 | 1,130 | -2 | -0.2% | 1,000 |
| 2010/09/29 | 1,133 | 1,133 | 1,132 | 1,132 | -48 | -4.1% | 4,000 |
| 2010/09/28 | 1,180 | 1,180 | 1,180 | 1,180 | -5 | -0.4% | 2,000 |
| 2010/09/27 | 1,175 | 1,185 | 1,175 | 1,185 | +10 | +0.9% | 3,000 |
| 2010/09/24 | 1,175 | 1,175 | 1,175 | 1,175 | +9 | +0.8% | 10,000 |
| 2010/09/22 | 1,175 | 1,175 | 1,166 | 1,166 | -9 | -0.8% | 4,000 |
| 2010/09/21 | 1,175 | 1,175 | 1,175 | 1,175 | - | - | 1,000 |
| 2010/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/15 | 1,179 | 1,180 | 1,179 | 1,180 | - | - | 2,000 |
| 2010/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/07 | 1,157 | 1,157 | 1,157 | 1,157 | - | - | 1,000 |
| 2010/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/03 | 1,141 | 1,141 | 1,141 | 1,141 | ±0 | ±0% | 1,000 |
| 2010/09/02 | 1,141 | 1,141 | 1,141 | 1,141 | - | - | 1,000 |
| 2010/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/31 | 1,132 | 1,132 | 1,132 | 1,132 | -38 | -3.2% | 1,000 |
| 2010/08/30 | 1,170 | 1,170 | 1,170 | 1,170 | - | - | 1,000 |
| 2010/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/26 | 1,170 | 1,170 | 1,170 | 1,170 | ±0 | ±0% | 4,000 |
| 2010/08/25 | 1,170 | 1,170 | 1,170 | 1,170 | - | - | 2,000 |
| 2010/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/23 | 1,130 | 1,160 | 1,130 | 1,160 | +5 | +0.4% | 13,000 |
| 2010/08/20 | 1,130 | 1,155 | 1,130 | 1,155 | - | - | 3,000 |
| 2010/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/18 | 1,119 | 1,119 | 1,119 | 1,119 | - | - | 2,000 |
| 2010/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/12 | 1,122 | 1,122 | 1,101 | 1,101 | - | - | 2,000 |
| 2010/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/10 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 1,000 |
| 2010/08/09 | 1,130 | 1,130 | 1,130 | 1,130 | - | - | 1,000 |
| 2010/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/27 | 1,137 | 1,137 | 1,130 | 1,130 | -70 | -5.8% | 3,000 |
| 2010/07/26 | 1,200 | 1,200 | 1,200 | 1,200 | +50 | +4.3% | 5,000 |
| 2010/07/23 | 1,150 | 1,150 | 1,150 | 1,150 | +25 | +2.2% | 21,000 |
| 2010/07/22 | 1,121 | 1,130 | 1,121 | 1,125 | -5 | -0.4% | 7,000 |
3551～
3600
件表示中 / 3675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 | 310,000円 | +1.8% | +23.4% | 1.94% | 14.59倍 | 0.73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 | 215,500円 | -4.8% | -50.1% | 3.71% | 4.13倍 | 0.35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 | 83,600円 | -2.2% | -18.6% | 3.53% | 7.10倍 | 0.61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 |
| 井村屋Ｇ | 232,500円 | +2.7% | -7.0% | 1.33% | 16.08倍 | 1.38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 |
| なとり | 202,300円 | +1.4% | +0.4% | 1.19% | 17.20倍 | 1.00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 |
市場注目の銘柄
チャート関連のコラム
