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 |
|---|---|---|---|---|---|---|---|
| 2010/08/31 | 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 |
| 2010/07/21 | 1,130 | 1,130 | 1,130 | 1,130 | +15 | +1.3% | 1,000 |
| 2010/07/20 | 1,120 | 1,120 | 1,115 | 1,115 | -5 | -0.4% | 3,000 |
| 2010/07/16 | 1,120 | 1,120 | 1,120 | 1,120 | +3 | +0.3% | 2,000 |
| 2010/07/15 | 1,117 | 1,117 | 1,117 | 1,117 | +2 | +0.2% | 1,000 |
| 2010/07/14 | 1,115 | 1,115 | 1,115 | 1,115 | - | - | 1,000 |
| 2010/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/12 | 1,115 | 1,115 | 1,115 | 1,115 | +5 | +0.5% | 1,000 |
| 2010/07/09 | 1,110 | 1,110 | 1,110 | 1,110 | ±0 | ±0% | 1,000 |
| 2010/07/08 | 1,120 | 1,120 | 1,110 | 1,110 | -10 | -0.9% | 4,000 |
| 2010/07/07 | 1,120 | 1,120 | 1,120 | 1,120 | +10 | +0.9% | 1,000 |
| 2010/07/06 | 1,110 | 1,110 | 1,110 | 1,110 | +10 | +0.9% | 1,000 |
| 2010/07/05 | 1,139 | 1,139 | 1,100 | 1,100 | - | - | 7,000 |
| 2010/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/01 | 1,084 | 1,084 | 1,084 | 1,084 | -6 | -0.6% | 1,000 |
| 2010/06/30 | 1,090 | 1,090 | 1,090 | 1,090 | ±0 | ±0% | 1,000 |
| 2010/06/29 | 1,090 | 1,090 | 1,090 | 1,090 | ±0 | ±0% | 1,000 |
| 2010/06/28 | 1,094 | 1,094 | 1,090 | 1,090 | ±0 | ±0% | 2,000 |
| 2010/06/25 | 1,090 | 1,090 | 1,090 | 1,090 | - | - | 1,000 |
| 2010/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/23 | 1,080 | 1,100 | 1,080 | 1,100 | +1 | +0.1% | 12,000 |
| 2010/06/22 | 1,088 | 1,099 | 1,088 | 1,099 | - | - | 6,000 |
3601～
3650
件表示中 / 3704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 | 325,500円 | +2.2% | 0.0% | 1.84% | 13.32倍 | 0.74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 |
| 柿安本店 | 278,000円 | -2.3% | -19.4% | 3.06% | 24.21倍 | 1.83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 |
| かどや | 359,000円 | +1.4% | -5.7% | 2.65% | 15.37倍 | 0.94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 |
| オエノンＨＤ | 48,900円 | +1.1% | +0.6% | 2.04% | 10.14倍 | 1.18倍 |
|
旧合同酒精。焼酎に強み。流通大手のＰＢ製造にも積極的。第２の柱確立に向け酵素医薬品育成 |
| 井村屋Ｇ | 241,100円 | +2.7% | +1.0% | 1.49% | 13.71倍 | 1.39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
