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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 3,275 | 3,305 | 3,270 | 3,295 | +5 | +0.2% | 900 |
| 2025/07/31 | 3,280 | 3,290 | 3,280 | 3,290 | +5 | +0.2% | 900 |
| 2025/07/30 | 3,295 | 3,305 | 3,285 | 3,285 | -20 | -0.6% | 800 |
| 2025/07/29 | 3,345 | 3,350 | 3,285 | 3,305 | -40 | -1.2% | 2,900 |
| 2025/07/28 | 3,330 | 3,360 | 3,330 | 3,345 | +60 | +1.8% | 2,400 |
| 2025/07/25 | 3,355 | 3,385 | 3,285 | 3,285 | -65 | -1.9% | 3,300 |
| 2025/07/24 | 3,330 | 3,395 | 3,330 | 3,350 | +10 | +0.3% | 1,600 |
| 2025/07/23 | 3,380 | 3,380 | 3,325 | 3,340 | -50 | -1.5% | 12,100 |
| 2025/07/22 | 3,315 | 3,390 | 3,315 | 3,390 | +80 | +2.4% | 3,800 |
| 2025/07/18 | 3,320 | 3,340 | 3,310 | 3,310 | +10 | +0.3% | 1,100 |
| 2025/07/17 | 3,285 | 3,315 | 3,285 | 3,300 | ±0 | ±0% | 1,300 |
| 2025/07/16 | 3,300 | 3,300 | 3,255 | 3,300 | ±0 | ±0% | 1,900 |
| 2025/07/15 | 3,290 | 3,300 | 3,275 | 3,300 | +10 | +0.3% | 1,500 |
| 2025/07/14 | 3,290 | 3,300 | 3,270 | 3,290 | +40 | +1.2% | 3,300 |
| 2025/07/11 | 3,265 | 3,270 | 3,235 | 3,250 | - | - | 1,200 |
| 2025/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/09 | 3,265 | 3,280 | 3,265 | 3,275 | +30 | +0.9% | 300 |
| 2025/07/08 | 3,245 | 3,300 | 3,245 | 3,245 | +5 | +0.2% | 1,400 |
| 2025/07/07 | 3,245 | 3,245 | 3,240 | 3,240 | -5 | -0.2% | 2,100 |
| 2025/07/04 | 3,255 | 3,255 | 3,240 | 3,245 | +5 | +0.2% | 1,400 |
| 2025/07/03 | 3,235 | 3,255 | 3,235 | 3,240 | +5 | +0.2% | 1,200 |
| 2025/07/02 | 3,245 | 3,245 | 3,235 | 3,235 | +5 | +0.2% | 300 |
| 2025/07/01 | 3,255 | 3,255 | 3,225 | 3,230 | -10 | -0.3% | 1,300 |
| 2025/06/30 | 3,245 | 3,295 | 3,225 | 3,240 | +10 | +0.3% | 2,700 |
| 2025/06/27 | 3,235 | 3,250 | 3,225 | 3,230 | +10 | +0.3% | 800 |
| 2025/06/26 | 3,245 | 3,245 | 3,220 | 3,220 | -25 | -0.8% | 2,000 |
| 2025/06/25 | 3,235 | 3,245 | 3,230 | 3,245 | +20 | +0.6% | 1,300 |
| 2025/06/24 | 3,240 | 3,240 | 3,225 | 3,225 | -5 | -0.2% | 300 |
| 2025/06/23 | 3,245 | 3,245 | 3,230 | 3,230 | -45 | -1.4% | 3,000 |
| 2025/06/20 | 3,260 | 3,280 | 3,235 | 3,275 | +15 | +0.5% | 1,600 |
| 2025/06/19 | 3,240 | 3,260 | 3,230 | 3,260 | +20 | +0.6% | 600 |
| 2025/06/18 | 3,250 | 3,265 | 3,240 | 3,240 | +5 | +0.2% | 1,000 |
| 2025/06/17 | 3,230 | 3,270 | 3,230 | 3,235 | +25 | +0.8% | 1,400 |
| 2025/06/16 | 3,210 | 3,225 | 3,210 | 3,210 | -10 | -0.3% | 1,900 |
| 2025/06/13 | 3,235 | 3,235 | 3,220 | 3,220 | -5 | -0.2% | 1,300 |
| 2025/06/12 | 3,230 | 3,230 | 3,220 | 3,225 | -5 | -0.2% | 900 |
| 2025/06/11 | 3,270 | 3,270 | 3,230 | 3,230 | ±0 | ±0% | 200 |
| 2025/06/10 | 3,230 | 3,230 | 3,230 | 3,230 | +5 | +0.2% | 100 |
| 2025/06/09 | 3,255 | 3,275 | 3,215 | 3,225 | +5 | +0.2% | 2,300 |
| 2025/06/06 | 3,210 | 3,220 | 3,210 | 3,220 | +15 | +0.5% | 600 |
| 2025/06/05 | 3,210 | 3,210 | 3,205 | 3,205 | -5 | -0.2% | 600 |
| 2025/06/04 | 3,230 | 3,235 | 3,210 | 3,210 | -20 | -0.6% | 1,100 |
| 2025/06/03 | 3,215 | 3,275 | 3,215 | 3,230 | +15 | +0.5% | 2,100 |
| 2025/06/02 | 3,215 | 3,215 | 3,215 | 3,215 | -10 | -0.3% | 200 |
| 2025/05/30 | 3,250 | 3,250 | 3,225 | 3,225 | ±0 | ±0% | 700 |
| 2025/05/29 | 3,235 | 3,235 | 3,210 | 3,225 | -20 | -0.6% | 1,600 |
| 2025/05/28 | 3,245 | 3,250 | 3,245 | 3,245 | +15 | +0.5% | 1,000 |
| 2025/05/27 | 3,220 | 3,235 | 3,220 | 3,230 | +10 | +0.3% | 300 |
| 2025/05/26 | 3,290 | 3,290 | 3,220 | 3,220 | -65 | -2% | 1,400 |
| 2025/05/23 | 3,260 | 3,285 | 3,235 | 3,285 | +30 | +0.9% | 3,600 |
1～
50
件表示中 / 3754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 | 329,500円 | +2.2% | 0.0% | 1.82% | 13.48倍 | 0.75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 | 298,200円 | +16.2% | -31.9% | 1.01% | 17.02倍 | 0.45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 |
| 柿安本店 | 276,300円 | +0.8% | +0.8% | 3.08% | 31.14倍 | 1.76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 |
| モロゾフ | 155,000円 | -0.3% | -49.5% | 0.90% | 54.03倍 | 1.61倍 |
|
神戸が本拠のチョコ、洋菓子の老舗。百貨店内での店舗販売が中心。喫茶・レストランも併営 |
| 井村屋Ｇ | 249,300円 | +2.7% | +1.0% | 1.44% | 14.18倍 | 1.44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
