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 |
|---|---|---|---|---|---|---|---|
| 2026/07/09 | 3,465 | 3,465 | 3,450 | 3,455 | -10 | -0.3% | 1,000 |
| 2026/07/08 | 3,460 | 3,465 | 3,455 | 3,465 | +15 | +0.4% | 1,600 |
| 2026/07/07 | 3,450 | 3,470 | 3,445 | 3,450 | ±0 | ±0% | 4,400 |
| 2026/07/06 | 3,450 | 3,480 | 3,450 | 3,450 | -15 | -0.4% | 3,000 |
| 2026/07/03 | 3,450 | 3,480 | 3,450 | 3,465 | -25 | -0.7% | 4,700 |
| 2026/07/02 | 3,510 | 3,510 | 3,465 | 3,490 | +30 | +0.9% | 1,400 |
| 2026/07/01 | 3,470 | 3,505 | 3,455 | 3,460 | -10 | -0.3% | 1,800 |
| 2026/06/30 | 3,515 | 3,515 | 3,440 | 3,470 | -40 | -1.1% | 4,400 |
| 2026/06/29 | 3,500 | 3,550 | 3,500 | 3,510 | +10 | +0.3% | 1,300 |
| 2026/06/26 | 3,485 | 3,500 | 3,485 | 3,500 | +10 | +0.3% | 1,000 |
| 2026/06/25 | 3,500 | 3,500 | 3,485 | 3,490 | ±0 | ±0% | 1,200 |
| 2026/06/24 | 3,490 | 3,510 | 3,490 | 3,490 | -15 | -0.4% | 800 |
| 2026/06/23 | 3,505 | 3,505 | 3,490 | 3,505 | -5 | -0.1% | 3,100 |
| 2026/06/22 | 3,495 | 3,515 | 3,495 | 3,510 | +20 | +0.6% | 1,800 |
| 2026/06/19 | 3,495 | 3,500 | 3,475 | 3,490 | -5 | -0.1% | 1,000 |
| 2026/06/18 | 3,490 | 3,500 | 3,490 | 3,495 | +20 | +0.6% | 900 |
| 2026/06/17 | 3,470 | 3,500 | 3,470 | 3,475 | +5 | +0.1% | 700 |
| 2026/06/16 | 3,485 | 3,485 | 3,470 | 3,470 | ±0 | ±0% | 1,400 |
| 2026/06/15 | 3,465 | 3,475 | 3,465 | 3,470 | ±0 | ±0% | 1,000 |
| 2026/06/12 | 3,455 | 3,480 | 3,455 | 3,470 | +15 | +0.4% | 1,400 |
| 2026/06/11 | 3,455 | 3,485 | 3,450 | 3,455 | -5 | -0.1% | 1,500 |
| 2026/06/10 | 3,480 | 3,485 | 3,460 | 3,460 | -20 | -0.6% | 1,100 |
| 2026/06/09 | 3,480 | 3,480 | 3,480 | 3,480 | +20 | +0.6% | 800 |
| 2026/06/08 | 3,465 | 3,480 | 3,455 | 3,460 | ±0 | ±0% | 1,200 |
| 2026/06/05 | 3,475 | 3,480 | 3,460 | 3,460 | -5 | -0.1% | 700 |
| 2026/06/04 | 3,465 | 3,465 | 3,465 | 3,465 | ±0 | ±0% | 100 |
| 2026/06/03 | 3,460 | 3,480 | 3,460 | 3,465 | -20 | -0.6% | 700 |
| 2026/06/02 | 3,485 | 3,485 | 3,485 | 3,485 | ±0 | ±0% | 100 |
| 2026/06/01 | 3,480 | 3,485 | 3,480 | 3,485 | +25 | +0.7% | 300 |
| 2026/05/29 | 3,520 | 3,520 | 3,460 | 3,460 | - | - | 3,500 |
| 2026/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/05/27 | 3,510 | 3,510 | 3,500 | 3,500 | -20 | -0.6% | 600 |
| 2026/05/26 | 3,565 | 3,565 | 3,515 | 3,520 | -5 | -0.1% | 1,400 |
| 2026/05/25 | 3,500 | 3,575 | 3,500 | 3,525 | +45 | +1.3% | 3,800 |
| 2026/05/22 | 3,475 | 3,495 | 3,450 | 3,480 | ±0 | ±0% | 4,100 |
| 2026/05/21 | 3,520 | 3,525 | 3,480 | 3,480 | +10 | +0.3% | 800 |
| 2026/05/20 | 3,505 | 3,505 | 3,450 | 3,470 | -35 | -1% | 1,200 |
| 2026/05/19 | 3,435 | 3,505 | 3,435 | 3,505 | +70 | +2% | 2,600 |
| 2026/05/18 | 3,460 | 3,460 | 3,435 | 3,435 | -10 | -0.3% | 1,500 |
| 2026/05/15 | 3,440 | 3,445 | 3,420 | 3,445 | +5 | +0.1% | 1,300 |
| 2026/05/14 | 3,440 | 3,440 | 3,420 | 3,440 | -30 | -0.9% | 3,000 |
| 2026/05/13 | 3,445 | 3,470 | 3,440 | 3,470 | +25 | +0.7% | 600 |
| 2026/05/12 | 3,450 | 3,475 | 3,445 | 3,445 | - | - | 1,400 |
| 2026/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/05/08 | 3,455 | 3,455 | 3,440 | 3,445 | -10 | -0.3% | 1,300 |
| 2026/05/07 | 3,445 | 3,500 | 3,445 | 3,455 | +20 | +0.6% | 700 |
| 2026/05/01 | 3,455 | 3,540 | 3,435 | 3,435 | ±0 | ±0% | 3,200 |
| 2026/04/30 | 3,465 | 3,470 | 3,430 | 3,435 | -30 | -0.9% | 2,900 |
| 2026/04/28 | 3,435 | 3,490 | 3,435 | 3,465 | +30 | +0.9% | 3,000 |
| 2026/04/27 | 3,510 | 3,550 | 3,435 | 3,435 | -95 | -2.7% | 3,200 |
51～
100
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
