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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 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 |
| 2010/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/18 | 1,082 | 1,082 | 1,082 | 1,082 | +6 | +0.6% | 1,000 |
| 2010/06/17 | 1,076 | 1,076 | 1,076 | 1,076 | +6 | +0.6% | 2,000 |
| 2010/06/16 | 1,062 | 1,070 | 1,062 | 1,070 | - | - | 3,000 |
| 2010/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/11 | 1,059 | 1,059 | 1,059 | 1,059 | - | - | 1,000 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 1,056 | 1,056 | 1,056 | 1,056 | - | - | 1,000 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/26 | 1,065 | 1,065 | 1,050 | 1,050 | - | - | 4,000 |
| 2010/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/24 | 1,059 | 1,059 | 1,059 | 1,059 | -5 | -0.5% | 11,000 |
| 2010/05/21 | 1,058 | 1,064 | 1,056 | 1,064 | +7 | +0.7% | 5,000 |
| 2010/05/20 | 1,057 | 1,057 | 1,057 | 1,057 | -3 | -0.3% | 1,000 |
| 2010/05/19 | 1,059 | 1,060 | 1,059 | 1,060 | - | - | 2,000 |
| 2010/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/17 | 1,061 | 1,061 | 1,055 | 1,055 | -10 | -0.9% | 3,000 |
| 2010/05/14 | 1,060 | 1,065 | 1,060 | 1,065 | ±0 | ±0% | 3,000 |
| 2010/05/13 | 1,065 | 1,065 | 1,065 | 1,065 | - | - | 2,000 |
| 2010/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
3601～
3650
件表示中 / 3673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 | 315,000円 | +1.8% | +23.4% | 1.90% | 14.82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 |
| 岩塚菓 | 278,300円 | +9.1% | +24.6% | 0.90% | 12.06倍 | 0.42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 |
| 名糖産 | 192,200円 | +14.8% | +85.3% | 1.82% | 7.00倍 | 0.61倍 |
|
チョコやバウムクーヘンなどの菓子が主力。製薬が発祥事業、現在は酵素中心に化成品を拡大中 |
| フィード・ワン | 84,500円 | -2.2% | -18.6% | 3.49% | 7.18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 | 229,800円 | +2.7% | -7.0% | 1.35% | 15.90倍 | 1.36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
