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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 3,195 | 3,300 | 3,195 | 3,250 | +45 | +1.4% | 2,600 |
| 2024/05/16 | 3,230 | 3,230 | 3,205 | 3,205 | -25 | -0.8% | 1,000 |
| 2024/05/15 | 3,245 | 3,245 | 3,230 | 3,230 | -5 | -0.2% | 500 |
| 2024/05/14 | 3,300 | 3,300 | 3,210 | 3,235 | -65 | -2% | 2,000 |
| 2024/05/13 | 3,255 | 3,300 | 3,220 | 3,300 | +45 | +1.4% | 1,500 |
| 2024/05/10 | 3,245 | 3,285 | 3,220 | 3,255 | +20 | +0.6% | 1,400 |
| 2024/05/09 | 3,235 | 3,235 | 3,235 | 3,235 | -5 | -0.2% | 100 |
| 2024/05/08 | 3,245 | 3,260 | 3,240 | 3,240 | ±0 | ±0% | 700 |
| 2024/05/07 | 3,235 | 3,250 | 3,230 | 3,240 | -10 | -0.3% | 800 |
| 2024/05/02 | 3,245 | 3,255 | 3,245 | 3,250 | -5 | -0.2% | 600 |
| 2024/05/01 | 3,310 | 3,310 | 3,255 | 3,255 | +5 | +0.2% | 4,200 |
| 2024/04/30 | 3,220 | 3,250 | 3,210 | 3,250 | +35 | +1.1% | 1,900 |
| 2024/04/26 | 3,325 | 3,325 | 3,215 | 3,215 | -50 | -1.5% | 1,600 |
| 2024/04/25 | 3,240 | 3,270 | 3,240 | 3,265 | +20 | +0.6% | 1,000 |
| 2024/04/24 | 3,240 | 3,250 | 3,240 | 3,245 | +25 | +0.8% | 600 |
| 2024/04/23 | 3,275 | 3,275 | 3,220 | 3,220 | -40 | -1.2% | 3,400 |
| 2024/04/22 | 3,205 | 3,260 | 3,205 | 3,260 | +55 | +1.7% | 1,600 |
| 2024/04/19 | 3,250 | 3,250 | 3,195 | 3,205 | -50 | -1.5% | 3,400 |
| 2024/04/18 | 3,265 | 3,265 | 3,250 | 3,255 | -5 | -0.2% | 700 |
| 2024/04/17 | 3,250 | 3,260 | 3,245 | 3,260 | +10 | +0.3% | 1,000 |
| 2024/04/16 | 3,270 | 3,270 | 3,240 | 3,250 | -5 | -0.2% | 1,600 |
| 2024/04/15 | 3,235 | 3,255 | 3,235 | 3,255 | +20 | +0.6% | 1,600 |
| 2024/04/12 | 3,270 | 3,270 | 3,235 | 3,235 | -5 | -0.2% | 600 |
| 2024/04/11 | 3,265 | 3,265 | 3,240 | 3,240 | -50 | -1.5% | 600 |
| 2024/04/10 | 3,225 | 3,290 | 3,225 | 3,290 | +65 | +2% | 800 |
| 2024/04/09 | 3,270 | 3,325 | 3,220 | 3,225 | -30 | -0.9% | 2,000 |
| 2024/04/08 | 3,240 | 3,255 | 3,240 | 3,255 | +20 | +0.6% | 900 |
| 2024/04/05 | 3,215 | 3,235 | 3,215 | 3,235 | ±0 | ±0% | 300 |
| 2024/04/04 | 3,250 | 3,285 | 3,235 | 3,235 | -50 | -1.5% | 1,600 |
| 2024/04/03 | 3,260 | 3,285 | 3,250 | 3,285 | -30 | -0.9% | 1,200 |
| 2024/04/02 | 3,290 | 3,315 | 3,255 | 3,315 | +30 | +0.9% | 1,500 |
| 2024/04/01 | 3,315 | 3,340 | 3,280 | 3,285 | -10 | -0.3% | 1,800 |
| 2024/03/29 | 3,275 | 3,465 | 3,275 | 3,295 | +20 | +0.6% | 3,200 |
| 2024/03/28 | 3,310 | 3,310 | 3,265 | 3,275 | -105 | -3.1% | 2,000 |
| 2024/03/27 | 3,375 | 3,380 | 3,315 | 3,380 | +50 | +1.5% | 6,700 |
| 2024/03/26 | 3,320 | 3,340 | 3,320 | 3,330 | +15 | +0.5% | 4,100 |
| 2024/03/25 | 3,315 | 3,325 | 3,290 | 3,315 | +15 | +0.5% | 7,300 |
| 2024/03/22 | 3,310 | 3,325 | 3,300 | 3,300 | -10 | -0.3% | 3,800 |
| 2024/03/21 | 3,320 | 3,320 | 3,300 | 3,310 | -10 | -0.3% | 2,700 |
| 2024/03/19 | 3,315 | 3,320 | 3,275 | 3,320 | +25 | +0.8% | 2,200 |
| 2024/03/18 | 3,275 | 3,300 | 3,275 | 3,295 | +20 | +0.6% | 2,200 |
| 2024/03/15 | 3,275 | 3,280 | 3,275 | 3,275 | ±0 | ±0% | 700 |
| 2024/03/14 | 3,260 | 3,280 | 3,240 | 3,275 | +20 | +0.6% | 2,400 |
| 2024/03/13 | 3,230 | 3,255 | 3,225 | 3,255 | +25 | +0.8% | 1,600 |
| 2024/03/12 | 3,250 | 3,250 | 3,225 | 3,230 | -10 | -0.3% | 2,000 |
| 2024/03/11 | 3,240 | 3,240 | 3,240 | 3,240 | ±0 | ±0% | 1,300 |
| 2024/03/08 | 3,240 | 3,240 | 3,240 | 3,240 | -10 | -0.3% | 500 |
| 2024/03/07 | 3,250 | 3,280 | 3,250 | 3,250 | +5 | +0.2% | 3,400 |
| 2024/03/06 | 3,235 | 3,245 | 3,225 | 3,245 | +20 | +0.6% | 2,100 |
| 2024/03/05 | 3,205 | 3,230 | 3,205 | 3,225 | +5 | +0.2% | 2,900 |
1～
50
件表示中 / 3457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 | 325,000円 | -0.6% | +10.2% | 1.54% | 17.99倍 | 0.78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 |
| かどや | 364,500円 | +7.9% | -23.7% | 2.33% | 16.77倍 | 0.98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 |
| ケンコーマヨ | 204,300円 | +1.4% | +6.5% | 1.66% | 14.44倍 | 0.84倍 |
|
マヨネーズ大手、長期保存できるサラダ、卵加工品、スーパー向け総菜の４つが柱。業務用中心 |
| サトウ食品 | 646,000円 | +5.0% | -4.0% | 0.93% | 18.44倍 | 1.72倍 |
|
包装餅、包装米飯の国内トップメーカー。大手食品卸を通じ全国に販売。餅の売上は冬場に集中 |
| 井村屋Ｇ | 246,500円 | +2.7% | -7.0% | 1.26% | 17.43倍 | 1.54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
