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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 3,340 | 3,340 | 3,335 | 3,340 | ±0 | ±0% | 900 |
| 2025/08/21 | 3,340 | 3,375 | 3,330 | 3,340 | ±0 | ±0% | 2,400 |
| 2025/08/20 | 3,335 | 3,340 | 3,325 | 3,340 | +5 | +0.1% | 2,800 |
| 2025/08/19 | 3,330 | 3,340 | 3,325 | 3,335 | +10 | +0.3% | 2,800 |
| 2025/08/18 | 3,335 | 3,335 | 3,320 | 3,325 | ±0 | ±0% | 1,600 |
| 2025/08/15 | 3,325 | 3,340 | 3,305 | 3,325 | -5 | -0.2% | 2,100 |
| 2025/08/14 | 3,360 | 3,365 | 3,295 | 3,330 | -70 | -2.1% | 3,700 |
| 2025/08/13 | 3,325 | 3,400 | 3,325 | 3,400 | +105 | +3.2% | 7,000 |
| 2025/08/12 | 3,320 | 3,320 | 3,290 | 3,295 | -25 | -0.8% | 1,900 |
| 2025/08/08 | 3,320 | 3,320 | 3,290 | 3,320 | ±0 | ±0% | 1,100 |
| 2025/08/07 | 3,305 | 3,350 | 3,300 | 3,320 | +30 | +0.9% | 1,400 |
| 2025/08/06 | 3,290 | 3,345 | 3,290 | 3,290 | ±0 | ±0% | 1,000 |
| 2025/08/05 | 3,290 | 3,290 | 3,290 | 3,290 | +10 | +0.3% | 600 |
| 2025/08/04 | 3,295 | 3,320 | 3,280 | 3,280 | -15 | -0.5% | 2,800 |
| 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 |
1～
50
件表示中 / 3768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 | 334,000円 | +2.2% | 0.0% | 1.80% | 13.67倍 | 0.76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 | 508,000円 | +9.2% | +15.5% | 1.42% | 25.72倍 | 3.39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 |
| かどや | 373,000円 | +1.4% | -5.7% | 2.55% | 15.97倍 | 0.97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 |
| 柿安本店 | 272,500円 | +0.8% | +0.8% | 3.12% | 30.71倍 | 1.73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 |
| 井村屋Ｇ | 256,300円 | +2.7% | +1.0% | 1.40% | 14.58倍 | 1.48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
