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 |
|---|---|---|---|---|---|---|---|
| 2010/12/06 | 1,180 | 1,184 | 1,180 | 1,184 | -3 | -0.3% | 3,000 |
| 2010/12/03 | 1,188 | 1,188 | 1,187 | 1,187 | +7 | +0.6% | 2,000 |
| 2010/12/02 | 1,186 | 1,186 | 1,180 | 1,180 | +1 | +0.1% | 9,000 |
| 2010/12/01 | 1,179 | 1,179 | 1,179 | 1,179 | - | - | 1,000 |
| 2010/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/26 | 1,171 | 1,171 | 1,171 | 1,171 | - | - | 1,000 |
| 2010/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/24 | 1,175 | 1,175 | 1,175 | 1,175 | +30 | +2.6% | 9,000 |
| 2010/11/22 | 1,136 | 1,145 | 1,136 | 1,145 | +10 | +0.9% | 3,000 |
| 2010/11/19 | 1,135 | 1,135 | 1,135 | 1,135 | -9 | -0.8% | 1,000 |
| 2010/11/18 | 1,140 | 1,144 | 1,140 | 1,144 | +14 | +1.2% | 2,000 |
| 2010/11/17 | 1,119 | 1,130 | 1,119 | 1,130 | +6 | +0.5% | 4,000 |
| 2010/11/16 | 1,141 | 1,141 | 1,124 | 1,124 | - | - | 3,000 |
| 2010/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/12 | 1,111 | 1,111 | 1,111 | 1,111 | - | - | 1,000 |
| 2010/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/09 | 1,105 | 1,105 | 1,105 | 1,105 | - | - | 1,000 |
| 2010/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/05 | 1,100 | 1,100 | 1,100 | 1,100 | +7 | +0.6% | 3,000 |
| 2010/11/04 | 1,093 | 1,093 | 1,093 | 1,093 | - | - | 2,000 |
| 2010/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/01 | 1,092 | 1,092 | 1,092 | 1,092 | - | - | 1,000 |
| 2010/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/27 | 1,118 | 1,118 | 1,118 | 1,118 | -30 | -2.6% | 1,000 |
| 2010/10/26 | 1,148 | 1,148 | 1,148 | 1,148 | +23 | +2% | 3,000 |
| 2010/10/25 | 1,129 | 1,129 | 1,125 | 1,125 | - | - | 11,000 |
| 2010/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/21 | 1,130 | 1,130 | 1,129 | 1,129 | -10 | -0.9% | 2,000 |
| 2010/10/20 | 1,122 | 1,139 | 1,120 | 1,139 | - | - | 4,000 |
| 2010/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/18 | 1,119 | 1,119 | 1,119 | 1,119 | -1 | -0.1% | 1,000 |
| 2010/10/15 | 1,128 | 1,128 | 1,120 | 1,120 | - | - | 2,000 |
| 2010/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/13 | 1,120 | 1,120 | 1,120 | 1,120 | +19 | +1.7% | 1,000 |
| 2010/10/12 | 1,101 | 1,101 | 1,101 | 1,101 | - | - | 5,000 |
| 2010/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/05 | 1,101 | 1,101 | 1,101 | 1,101 | ±0 | ±0% | 1,000 |
| 2010/10/04 | 1,130 | 1,130 | 1,100 | 1,101 | -16 | -1.4% | 3,000 |
| 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 |
3601～
3650
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
