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 |
|---|---|---|---|---|---|---|---|
| 2026/09/24 | 3,690 | 3,690 | 3,685 | 3,690 | +5 | +0.1% | 3,500 |
| 2026/09/18 | 3,700 | 3,700 | 3,685 | 3,685 | +5 | +0.1% | 1,100 |
| 2026/09/17 | 3,685 | 3,685 | 3,680 | 3,680 | -5 | -0.1% | 900 |
| 2026/09/16 | 3,690 | 3,690 | 3,685 | 3,685 | +15 | +0.4% | 800 |
| 2026/09/15 | 3,695 | 3,695 | 3,660 | 3,670 | -10 | -0.3% | 1,000 |
| 2026/09/14 | 3,680 | 3,680 | 3,660 | 3,680 | +20 | +0.5% | 400 |
| 2026/09/11 | 3,660 | 3,690 | 3,650 | 3,660 | ±0 | ±0% | 2,200 |
| 2026/09/10 | 3,700 | 3,700 | 3,660 | 3,660 | -40 | -1.1% | 1,800 |
| 2026/09/09 | 3,680 | 3,700 | 3,670 | 3,700 | +10 | +0.3% | 1,400 |
| 2026/09/08 | 3,680 | 3,690 | 3,680 | 3,690 | +5 | +0.1% | 300 |
| 2026/09/07 | 3,685 | 3,700 | 3,685 | 3,685 | ±0 | ±0% | 1,000 |
| 2026/09/04 | 3,695 | 3,695 | 3,685 | 3,685 | +5 | +0.1% | 500 |
| 2026/09/03 | 3,675 | 3,695 | 3,675 | 3,680 | +10 | +0.3% | 900 |
| 2026/09/02 | 3,665 | 3,670 | 3,665 | 3,670 | +5 | +0.1% | 400 |
| 2026/09/01 | 3,660 | 3,695 | 3,660 | 3,665 | +5 | +0.1% | 1,400 |
| 2026/08/31 | 3,675 | 3,680 | 3,660 | 3,660 | ±0 | ±0% | 900 |
| 2026/08/28 | 3,665 | 3,665 | 3,655 | 3,660 | -5 | -0.1% | 2,200 |
| 2026/08/27 | 3,685 | 3,685 | 3,665 | 3,665 | +5 | +0.1% | 500 |
| 2026/08/26 | 3,695 | 3,695 | 3,660 | 3,660 | -15 | -0.4% | 2,900 |
| 2026/08/25 | 3,675 | 3,675 | 3,670 | 3,675 | +10 | +0.3% | 700 |
| 2026/08/24 | 3,675 | 3,675 | 3,660 | 3,665 | -10 | -0.3% | 3,200 |
| 2026/08/21 | 3,660 | 3,680 | 3,660 | 3,675 | -5 | -0.1% | 1,600 |
| 2026/08/20 | 3,655 | 3,690 | 3,655 | 3,680 | -20 | -0.5% | 1,400 |
| 2026/08/19 | 3,665 | 3,700 | 3,660 | 3,700 | +5 | +0.1% | 1,700 |
| 2026/08/18 | 3,685 | 3,695 | 3,665 | 3,695 | +40 | +1.1% | 500 |
| 2026/08/17 | 3,700 | 3,700 | 3,655 | 3,655 | -35 | -0.9% | 1,700 |
| 2026/08/14 | 3,670 | 3,695 | 3,660 | 3,690 | +20 | +0.5% | 3,500 |
| 2026/08/13 | 3,645 | 3,670 | 3,620 | 3,670 | +30 | +0.8% | 2,300 |
| 2026/08/12 | 3,620 | 3,645 | 3,620 | 3,640 | +25 | +0.7% | 800 |
| 2026/08/10 | 3,615 | 3,620 | 3,615 | 3,615 | -25 | -0.7% | 800 |
| 2026/08/07 | 3,625 | 3,655 | 3,615 | 3,640 | +10 | +0.3% | 800 |
| 2026/08/06 | 3,630 | 3,630 | 3,630 | 3,630 | +25 | +0.7% | 300 |
| 2026/08/05 | 3,635 | 3,665 | 3,605 | 3,605 | -45 | -1.2% | 1,700 |
| 2026/08/04 | 3,610 | 3,680 | 3,610 | 3,650 | +10 | +0.3% | 1,700 |
| 2026/08/03 | 3,680 | 3,680 | 3,630 | 3,640 | -40 | -1.1% | 1,400 |
| 2026/07/31 | 3,625 | 3,680 | 3,620 | 3,680 | +45 | +1.2% | 1,200 |
| 2026/07/30 | 3,680 | 3,680 | 3,635 | 3,635 | -40 | -1.1% | 500 |
| 2026/07/29 | 3,670 | 3,675 | 3,615 | 3,675 | - | - | 3,300 |
| 2026/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/07/27 | 3,660 | 3,660 | 3,610 | 3,650 | +30 | +0.8% | 2,300 |
| 2026/07/24 | 3,590 | 3,620 | 3,590 | 3,620 | ±0 | ±0% | 2,800 |
| 2026/07/23 | 3,600 | 3,620 | 3,595 | 3,620 | +25 | +0.7% | 11,000 |
| 2026/07/22 | 3,545 | 3,595 | 3,545 | 3,595 | +70 | +2% | 3,000 |
| 2026/07/21 | 3,530 | 3,530 | 3,510 | 3,525 | +5 | +0.1% | 3,100 |
| 2026/07/17 | 3,535 | 3,535 | 3,520 | 3,520 | -15 | -0.4% | 1,500 |
| 2026/07/16 | 3,515 | 3,540 | 3,510 | 3,535 | +25 | +0.7% | 2,500 |
| 2026/07/15 | 3,490 | 3,555 | 3,475 | 3,510 | +30 | +0.9% | 4,300 |
| 2026/07/14 | 3,485 | 3,485 | 3,460 | 3,480 | +15 | +0.4% | 1,800 |
| 2026/07/13 | 3,490 | 3,490 | 3,460 | 3,465 | ±0 | ±0% | 3,700 |
| 2026/07/10 | 3,465 | 3,465 | 3,455 | 3,465 | +10 | +0.3% | 900 |
1～
50
件表示中 / 4031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 | 369,000円 | +3.1% | -8.4% | 1.90% | 11.58倍 | 0.70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 | 640,000円 | +14.0% | +19.0% | 1.56% | 21.57倍 | 3.76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 |
| サーティワン | 404,500円 | +4.5% | +0.7% | 1.48% | 21.65倍 | 2.54倍 |
|
アイス「サーティワン」ＦＣ展開、業界首位。不二家と米バスキン・ロビンスの合弁。台湾等進出 |
| ロックフィール | 141,500円 | +2.1% | -27.3% | 1.70% | 118.21倍 | 1.29倍 |
|
サラダ主体の高級総菜「ＲＦ１」が主力。「神戸コロッケ」等業態複数。出店は百貨店地階が中心 |
| サトウ食品 | 729,000円 | +8.2% | -15.0% | 1.03% | 17.85倍 | 1.48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 |
市場注目の銘柄
チャート関連のコラム
