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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 3,305 | 3,330 | 3,300 | 3,320 | -40 | -1.2% | 1,300 |
| 2025/04/30 | 3,340 | 3,360 | 3,310 | 3,360 | +30 | +0.9% | 2,900 |
| 2025/04/28 | 3,350 | 3,350 | 3,300 | 3,330 | +25 | +0.8% | 1,500 |
| 2025/04/25 | 3,320 | 3,330 | 3,305 | 3,305 | ±0 | ±0% | 700 |
| 2025/04/24 | 3,340 | 3,340 | 3,305 | 3,305 | -40 | -1.2% | 700 |
| 2025/04/23 | 3,345 | 3,345 | 3,280 | 3,345 | -15 | -0.4% | 5,200 |
| 2025/04/22 | 3,275 | 3,360 | 3,245 | 3,360 | +115 | +3.5% | 4,900 |
| 2025/04/21 | 3,205 | 3,260 | 3,205 | 3,245 | +50 | +1.6% | 900 |
| 2025/04/18 | 3,205 | 3,205 | 3,195 | 3,195 | ±0 | ±0% | 1,800 |
| 2025/04/17 | 3,160 | 3,195 | 3,160 | 3,195 | +5 | +0.2% | 900 |
| 2025/04/16 | 3,160 | 3,190 | 3,160 | 3,190 | ±0 | ±0% | 900 |
| 2025/04/15 | 3,160 | 3,190 | 3,160 | 3,190 | +35 | +1.1% | 500 |
| 2025/04/14 | 3,185 | 3,195 | 3,120 | 3,155 | -25 | -0.8% | 1,800 |
| 2025/04/11 | 3,110 | 3,190 | 3,050 | 3,180 | +40 | +1.3% | 4,100 |
| 2025/04/10 | 3,125 | 3,140 | 3,110 | 3,140 | +80 | +2.6% | 1,100 |
| 2025/04/09 | 3,055 | 3,135 | 3,055 | 3,060 | -40 | -1.3% | 2,600 |
| 2025/04/08 | 3,105 | 3,205 | 3,060 | 3,100 | +40 | +1.3% | 3,400 |
| 2025/04/07 | 3,155 | 3,155 | 3,020 | 3,060 | -90 | -2.9% | 7,100 |
| 2025/04/04 | 3,230 | 3,230 | 3,150 | 3,150 | -80 | -2.5% | 3,400 |
| 2025/04/03 | 3,215 | 3,235 | 3,200 | 3,230 | -30 | -0.9% | 2,400 |
| 2025/04/02 | 3,275 | 3,280 | 3,260 | 3,260 | -25 | -0.8% | 400 |
| 2025/04/01 | 3,240 | 3,285 | 3,240 | 3,285 | +35 | +1.1% | 600 |
| 2025/03/31 | 3,280 | 3,280 | 3,250 | 3,250 | -35 | -1.1% | 1,000 |
| 2025/03/28 | 3,260 | 3,290 | 3,260 | 3,285 | +30 | +0.9% | 1,100 |
| 2025/03/27 | 3,365 | 3,370 | 3,255 | 3,255 | -105 | -3.1% | 2,200 |
| 2025/03/26 | 3,340 | 3,370 | 3,340 | 3,360 | -5 | -0.1% | 2,700 |
| 2025/03/25 | 3,345 | 3,365 | 3,340 | 3,365 | +20 | +0.6% | 1,300 |
| 2025/03/24 | 3,335 | 3,345 | 3,330 | 3,345 | +15 | +0.5% | 3,200 |
| 2025/03/21 | 3,350 | 3,350 | 3,325 | 3,330 | -10 | -0.3% | 1,800 |
| 2025/03/19 | 3,320 | 3,340 | 3,310 | 3,340 | +20 | +0.6% | 1,300 |
| 2025/03/18 | 3,310 | 3,330 | 3,285 | 3,320 | +15 | +0.5% | 1,300 |
| 2025/03/17 | 3,295 | 3,305 | 3,295 | 3,305 | +10 | +0.3% | 1,100 |
| 2025/03/14 | 3,290 | 3,300 | 3,275 | 3,295 | +5 | +0.2% | 1,700 |
| 2025/03/13 | 3,285 | 3,290 | 3,285 | 3,290 | +5 | +0.2% | 1,300 |
| 2025/03/12 | 3,285 | 3,285 | 3,285 | 3,285 | ±0 | ±0% | 600 |
| 2025/03/11 | 3,255 | 3,295 | 3,220 | 3,285 | +5 | +0.2% | 2,900 |
| 2025/03/10 | 3,300 | 3,300 | 3,270 | 3,280 | -20 | -0.6% | 1,100 |
| 2025/03/07 | 3,285 | 3,300 | 3,285 | 3,300 | +15 | +0.5% | 2,100 |
| 2025/03/06 | 3,270 | 3,285 | 3,255 | 3,285 | +20 | +0.6% | 2,000 |
| 2025/03/05 | 3,230 | 3,265 | 3,220 | 3,265 | +35 | +1.1% | 1,000 |
| 2025/03/04 | 3,245 | 3,265 | 3,220 | 3,230 | -15 | -0.5% | 900 |
| 2025/03/03 | 3,255 | 3,255 | 3,230 | 3,245 | +10 | +0.3% | 1,000 |
| 2025/02/28 | 3,230 | 3,270 | 3,225 | 3,235 | -15 | -0.5% | 2,100 |
| 2025/02/27 | 3,265 | 3,265 | 3,235 | 3,250 | +10 | +0.3% | 1,000 |
| 2025/02/26 | 3,250 | 3,250 | 3,215 | 3,240 | ±0 | ±0% | 1,800 |
| 2025/02/25 | 3,250 | 3,250 | 3,240 | 3,240 | ±0 | ±0% | 4,300 |
| 2025/02/21 | 3,260 | 3,260 | 3,240 | 3,240 | ±0 | ±0% | 1,200 |
| 2025/02/20 | 3,250 | 3,260 | 3,240 | 3,240 | -10 | -0.3% | 800 |
| 2025/02/19 | 3,255 | 3,260 | 3,250 | 3,250 | ±0 | ±0% | 800 |
| 2025/02/18 | 3,240 | 3,265 | 3,230 | 3,250 | +25 | +0.8% | 1,600 |
1～
50
件表示中 / 3691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 | - | +1.8% | +23.4% | - | - | - |
|
「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 |
| 名糖産 | - | +14.8% | +85.3% | - | - | - |
|
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 |
| 甜菜糖 | - | -6.5% | -39.0% | - | - | - |
|
製糖準大手。国産ビート糖首位。ビート作況や砂糖市況影響大。収益柱は飼料と不動産。好財務 |
| フィード・ワン | - | -2.2% | -18.6% | - | - | - |
|
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 |
| かどや | - | +10.6% | -0.6% | - | - | - |
|
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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
