はごろもフーズ

2831 / 東証スタンダード / 食料品

3,355 +15 (+0.45%)

株価：2025/08/25 15:21 15分ディレイ

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
2020/07/15	2,904	2,929	2,901	2,912	+11	+0.4%	1,600
2020/07/14	2,929	2,929	2,901	2,901	-28	-1%	1,000
2020/07/13	2,979	2,979	2,880	2,929	±0	±0%	5,900
2020/07/10	2,895	2,940	2,890	2,929	+34	+1.2%	2,500
2020/07/09	2,896	2,896	2,880	2,895	-1	±0%	1,300
2020/07/08	2,882	2,896	2,878	2,896	+8	+0.3%	1,500
2020/07/07	2,895	2,895	2,885	2,888	-7	-0.2%	1,200
2020/07/06	2,893	2,899	2,885	2,895	+15	+0.5%	1,900
2020/07/03	2,891	2,905	2,880	2,880	-10	-0.3%	1,900
2020/07/02	2,890	2,900	2,890	2,890	±0	±0%	2,300
2020/07/01	2,877	2,890	2,877	2,890	+13	+0.5%	1,000
2020/06/30	2,890	2,900	2,873	2,877	-2	-0.1%	2,700
2020/06/29	2,877	2,889	2,877	2,879	+2	+0.1%	1,100
2020/06/26	2,888	2,888	2,877	2,877	-11	-0.4%	2,000
2020/06/25	2,875	2,889	2,875	2,888	+8	+0.3%	2,000
2020/06/24	2,877	2,886	2,877	2,880	+5	+0.2%	800
2020/06/23	2,872	2,883	2,872	2,875	-13	-0.5%	5,100
2020/06/22	2,877	2,888	2,877	2,888	-1	±0%	3,200
2020/06/19	2,857	2,889	2,848	2,889	+32	+1.1%	4,000
2020/06/18	2,840	2,864	2,840	2,857	+17	+0.6%	1,500
2020/06/17	2,838	2,845	2,838	2,840	-1	±0%	1,100
2020/06/16	2,818	2,846	2,811	2,841	+17	+0.6%	1,600
2020/06/15	2,861	2,861	2,821	2,824	+11	+0.4%	800
2020/06/12	2,831	2,869	2,813	2,813	-61	-2.1%	1,800
2020/06/11	2,860	2,884	2,860	2,874	+13	+0.5%	1,100
2020/06/10	2,854	2,884	2,851	2,861	+7	+0.2%	2,800
2020/06/09	2,859	2,870	2,850	2,854	-11	-0.4%	1,900
2020/06/08	2,869	2,885	2,865	2,865	-22	-0.8%	4,100
2020/06/05	2,914	2,929	2,880	2,887	-17	-0.6%	4,500
2020/06/04	2,893	2,904	2,868	2,904	+28	+1%	3,000
2020/06/03	2,900	2,905	2,875	2,876	-21	-0.7%	1,600
2020/06/02	2,873	2,897	2,870	2,897	+10	+0.3%	1,900
2020/06/01	2,866	2,887	2,866	2,887	-12	-0.4%	3,000
2020/05/29	2,870	2,899	2,870	2,899	+26	+0.9%	1,400
2020/05/28	2,888	2,912	2,870	2,873	-27	-0.9%	1,100
2020/05/27	2,905	2,914	2,900	2,900	-5	-0.2%	1,100
2020/05/26	2,909	2,910	2,870	2,905	+15	+0.5%	2,200
2020/05/25	2,897	2,914	2,870	2,890	-20	-0.7%	7,700
2020/05/22	2,900	2,914	2,897	2,910	+18	+0.6%	2,200
2020/05/21	2,896	2,904	2,883	2,892	+10	+0.3%	5,300
2020/05/20	2,851	2,884	2,840	2,882	+37	+1.3%	4,300
2020/05/19	2,850	2,890	2,845	2,845	+14	+0.5%	3,400
2020/05/18	2,849	2,849	2,813	2,831	-31	-1.1%	3,000
2020/05/15	2,919	2,919	2,849	2,862	-62	-2.1%	6,500
2020/05/14	2,881	2,940	2,865	2,924	+28	+1%	6,000
2020/05/13	2,905	2,905	2,855	2,896	-31	-1.1%	2,800
2020/05/12	2,942	2,944	2,889	2,927	+15	+0.5%	5,100
2020/05/11	3,010	3,080	2,905	2,912	+106	+3.8%	23,900
2020/05/08	2,832	2,835	2,806	2,806	-27	-1%	5,000
2020/05/07	2,785	2,833	2,785	2,833	+33	+1.2%	4,100

1251～ 1300 件表示中 / 3769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	特色
はごろも	335,500円	+2.2%	0.0%	1.79%	13.73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	510,000円	+9.2%	+15.5%	1.41%	25.82倍	3.41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	374,000円	+1.4%	-5.7%	2.54%	16.01倍	0.98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	271,000円	+0.8%	+0.8%	3.14%	30.54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	254,200円	+2.7%	+1.0%	1.42%	14.46倍	1.47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