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 |
|---|---|---|---|---|---|---|---|
| 2026/04/01 | 3,470 | 3,545 | 3,465 | 3,475 | +10 | +0.3% | 2,300 |
| 2026/03/31 | 3,475 | 3,500 | 3,455 | 3,465 | -50 | -1.4% | 2,400 |
| 2026/03/30 | 3,490 | 3,595 | 3,480 | 3,515 | -150 | -4.1% | 4,800 |
| 2026/03/27 | 3,640 | 3,665 | 3,595 | 3,665 | +5 | +0.1% | 3,600 |
| 2026/03/26 | 3,660 | 3,660 | 3,635 | 3,660 | +20 | +0.5% | 2,100 |
| 2026/03/25 | 3,580 | 3,640 | 3,580 | 3,640 | +65 | +1.8% | 2,600 |
| 2026/03/24 | 3,640 | 3,640 | 3,565 | 3,575 | -25 | -0.7% | 2,000 |
| 2026/03/23 | 3,590 | 3,650 | 3,570 | 3,600 | +30 | +0.8% | 6,200 |
| 2026/03/19 | 3,560 | 3,610 | 3,555 | 3,570 | +10 | +0.3% | 2,200 |
| 2026/03/18 | 3,585 | 3,585 | 3,545 | 3,560 | -10 | -0.3% | 1,900 |
| 2026/03/17 | 3,575 | 3,580 | 3,545 | 3,570 | -5 | -0.1% | 1,900 |
| 2026/03/16 | 3,560 | 3,575 | 3,560 | 3,575 | +10 | +0.3% | 1,600 |
| 2026/03/13 | 3,550 | 3,620 | 3,550 | 3,565 | -25 | -0.7% | 2,000 |
| 2026/03/12 | 3,645 | 3,645 | 3,550 | 3,590 | -65 | -1.8% | 2,500 |
| 2026/03/11 | 3,585 | 3,655 | 3,560 | 3,655 | +105 | +3% | 1,700 |
| 2026/03/10 | 3,500 | 3,640 | 3,500 | 3,550 | +90 | +2.6% | 2,700 |
| 2026/03/09 | 3,465 | 3,495 | 3,430 | 3,460 | -5 | -0.1% | 4,500 |
| 2026/03/06 | 3,480 | 3,500 | 3,460 | 3,465 | -50 | -1.4% | 2,600 |
| 2026/03/05 | 3,500 | 3,700 | 3,470 | 3,515 | +15 | +0.4% | 4,700 |
| 2026/03/04 | 3,440 | 3,500 | 3,430 | 3,500 | +45 | +1.3% | 4,300 |
| 2026/03/03 | 3,495 | 3,500 | 3,450 | 3,455 | -25 | -0.7% | 2,800 |
| 2026/03/02 | 3,465 | 3,500 | 3,450 | 3,480 | ±0 | ±0% | 2,800 |
| 2026/02/27 | 3,460 | 3,480 | 3,450 | 3,480 | +10 | +0.3% | 2,000 |
| 2026/02/26 | 3,490 | 3,495 | 3,450 | 3,470 | -20 | -0.6% | 4,800 |
| 2026/02/25 | 3,495 | 3,500 | 3,490 | 3,490 | +10 | +0.3% | 800 |
| 2026/02/24 | 3,505 | 3,505 | 3,455 | 3,480 | -15 | -0.4% | 5,000 |
| 2026/02/20 | 3,475 | 3,500 | 3,475 | 3,495 | +5 | +0.1% | 800 |
| 2026/02/19 | 3,470 | 3,490 | 3,465 | 3,490 | +25 | +0.7% | 1,300 |
| 2026/02/18 | 3,485 | 3,495 | 3,430 | 3,465 | -10 | -0.3% | 4,100 |
| 2026/02/17 | 3,420 | 3,475 | 3,400 | 3,475 | +75 | +2.2% | 2,600 |
| 2026/02/16 | 3,395 | 3,430 | 3,395 | 3,400 | +5 | +0.1% | 3,800 |
| 2026/02/13 | 3,400 | 3,400 | 3,390 | 3,395 | -5 | -0.1% | 3,000 |
| 2026/02/12 | 3,400 | 3,400 | 3,390 | 3,400 | ±0 | ±0% | 1,300 |
| 2026/02/10 | 3,395 | 3,400 | 3,390 | 3,400 | +10 | +0.3% | 1,800 |
| 2026/02/09 | 3,390 | 3,400 | 3,390 | 3,390 | -10 | -0.3% | 3,700 |
| 2026/02/06 | 3,370 | 3,400 | 3,370 | 3,400 | +25 | +0.7% | 1,100 |
| 2026/02/05 | 3,395 | 3,395 | 3,375 | 3,375 | -20 | -0.6% | 1,000 |
| 2026/02/04 | 3,380 | 3,395 | 3,375 | 3,395 | +10 | +0.3% | 400 |
| 2026/02/03 | 3,390 | 3,400 | 3,385 | 3,385 | -5 | -0.1% | 1,900 |
| 2026/02/02 | 3,390 | 3,390 | 3,380 | 3,390 | +5 | +0.1% | 600 |
| 2026/01/30 | 3,395 | 3,395 | 3,380 | 3,385 | -10 | -0.3% | 1,100 |
| 2026/01/29 | 3,395 | 3,395 | 3,385 | 3,395 | +5 | +0.1% | 1,700 |
| 2026/01/28 | 3,385 | 3,390 | 3,385 | 3,390 | -5 | -0.1% | 900 |
| 2026/01/27 | 3,395 | 3,395 | 3,385 | 3,395 | +5 | +0.1% | 400 |
| 2026/01/26 | 3,395 | 3,395 | 3,380 | 3,390 | +5 | +0.1% | 3,200 |
| 2026/01/23 | 3,380 | 3,390 | 3,380 | 3,385 | +20 | +0.6% | 3,300 |
| 2026/01/22 | 3,390 | 3,390 | 3,360 | 3,365 | -15 | -0.4% | 2,800 |
| 2026/01/21 | 3,390 | 3,390 | 3,355 | 3,380 | -10 | -0.3% | 2,600 |
| 2026/01/20 | 3,380 | 3,390 | 3,375 | 3,390 | +15 | +0.4% | 4,100 |
| 2026/01/19 | 3,360 | 3,375 | 3,345 | 3,375 | +15 | +0.4% | 3,600 |
1～
50
件表示中 / 3914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 | 347,500円 | +2.2% | 0.0% | 2.01% | 14.22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 |
| サトウ食品 | 720,000円 | +7.6% | +1.9% | 1.04% | 15.79倍 | 1.51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 |
| 柿安本店 | 288,800円 | +0.8% | +0.8% | 2.94% | 32.56倍 | 1.92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 |
| フジ日本 | 64,200円 | +1.7% | -1.4% | 2.80% | 10.98倍 | 1.28倍 |
|
双日系精糖中堅。業務用強い。砂糖由来の食物繊維「イヌリン」成長。塩水港精糖とアライアンス |
| 井村屋Ｇ | 243,400円 | +2.7% | +1.0% | 1.48% | 13.84倍 | 1.33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
