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 |
|---|---|---|---|---|---|---|---|
| 2026/04/24 | 3,565 | 3,565 | 3,510 | 3,530 | -35 | -1% | 2,200 |
| 2026/04/23 | 3,580 | 3,580 | 3,520 | 3,565 | +35 | +1% | 3,000 |
| 2026/04/22 | 3,500 | 3,540 | 3,500 | 3,530 | +45 | +1.3% | 1,600 |
| 2026/04/21 | 3,470 | 3,485 | 3,470 | 3,485 | +20 | +0.6% | 400 |
| 2026/04/20 | 3,475 | 3,510 | 3,465 | 3,465 | +5 | +0.1% | 2,500 |
| 2026/04/17 | 3,460 | 3,470 | 3,460 | 3,460 | +15 | +0.4% | 700 |
| 2026/04/16 | 3,440 | 3,445 | 3,440 | 3,445 | +10 | +0.3% | 400 |
| 2026/04/15 | 3,430 | 3,435 | 3,430 | 3,435 | +5 | +0.1% | 1,200 |
| 2026/04/14 | 3,445 | 3,470 | 3,430 | 3,430 | +15 | +0.4% | 2,100 |
| 2026/04/13 | 3,460 | 3,475 | 3,415 | 3,415 | -50 | -1.4% | 2,500 |
| 2026/04/10 | 3,480 | 3,485 | 3,465 | 3,465 | -15 | -0.4% | 900 |
| 2026/04/09 | 3,505 | 3,510 | 3,480 | 3,480 | -10 | -0.3% | 1,900 |
| 2026/04/08 | 3,505 | 3,510 | 3,490 | 3,490 | -5 | -0.1% | 1,800 |
| 2026/04/07 | 3,480 | 3,495 | 3,465 | 3,495 | +15 | +0.4% | 1,400 |
| 2026/04/06 | 3,500 | 3,500 | 3,465 | 3,480 | -30 | -0.9% | 2,200 |
| 2026/04/03 | 3,510 | 3,510 | 3,485 | 3,510 | +35 | +1% | 1,000 |
| 2026/04/02 | 3,475 | 3,475 | 3,455 | 3,475 | ±0 | ±0% | 900 |
| 2026/04/01 | 3,470 | 3,545 | 3,465 | 3,475 | +10 | +0.3% | 2,300 |
| 2026/03/31 | 3,475 | 3,500 | 3,455 | 3,465 | -50 | -1.4% | 2,400 |
| 2026/03/30 | 3,490 | 3,595 | 3,480 | 3,515 | -150 | -4.1% | 4,800 |
| 2026/03/27 | 3,640 | 3,665 | 3,595 | 3,665 | +5 | +0.1% | 3,600 |
| 2026/03/26 | 3,660 | 3,660 | 3,635 | 3,660 | +20 | +0.5% | 2,100 |
| 2026/03/25 | 3,580 | 3,640 | 3,580 | 3,640 | +65 | +1.8% | 2,600 |
| 2026/03/24 | 3,640 | 3,640 | 3,565 | 3,575 | -25 | -0.7% | 2,000 |
| 2026/03/23 | 3,590 | 3,650 | 3,570 | 3,600 | +30 | +0.8% | 6,200 |
| 2026/03/19 | 3,560 | 3,610 | 3,555 | 3,570 | +10 | +0.3% | 2,200 |
| 2026/03/18 | 3,585 | 3,585 | 3,545 | 3,560 | -10 | -0.3% | 1,900 |
| 2026/03/17 | 3,575 | 3,580 | 3,545 | 3,570 | -5 | -0.1% | 1,900 |
| 2026/03/16 | 3,560 | 3,575 | 3,560 | 3,575 | +10 | +0.3% | 1,600 |
| 2026/03/13 | 3,550 | 3,620 | 3,550 | 3,565 | -25 | -0.7% | 2,000 |
| 2026/03/12 | 3,645 | 3,645 | 3,550 | 3,590 | -65 | -1.8% | 2,500 |
| 2026/03/11 | 3,585 | 3,655 | 3,560 | 3,655 | +105 | +3% | 1,700 |
| 2026/03/10 | 3,500 | 3,640 | 3,500 | 3,550 | +90 | +2.6% | 2,700 |
| 2026/03/09 | 3,465 | 3,495 | 3,430 | 3,460 | -5 | -0.1% | 4,500 |
| 2026/03/06 | 3,480 | 3,500 | 3,460 | 3,465 | -50 | -1.4% | 2,600 |
| 2026/03/05 | 3,500 | 3,700 | 3,470 | 3,515 | +15 | +0.4% | 4,700 |
| 2026/03/04 | 3,440 | 3,500 | 3,430 | 3,500 | +45 | +1.3% | 4,300 |
| 2026/03/03 | 3,495 | 3,500 | 3,450 | 3,455 | -25 | -0.7% | 2,800 |
| 2026/03/02 | 3,465 | 3,500 | 3,450 | 3,480 | ±0 | ±0% | 2,800 |
| 2026/02/27 | 3,460 | 3,480 | 3,450 | 3,480 | +10 | +0.3% | 2,000 |
| 2026/02/26 | 3,490 | 3,495 | 3,450 | 3,470 | -20 | -0.6% | 4,800 |
| 2026/02/25 | 3,495 | 3,500 | 3,490 | 3,490 | +10 | +0.3% | 800 |
| 2026/02/24 | 3,505 | 3,505 | 3,455 | 3,480 | -15 | -0.4% | 5,000 |
| 2026/02/20 | 3,475 | 3,500 | 3,475 | 3,495 | +5 | +0.1% | 800 |
| 2026/02/19 | 3,470 | 3,490 | 3,465 | 3,490 | +25 | +0.7% | 1,300 |
| 2026/02/18 | 3,485 | 3,495 | 3,430 | 3,465 | -10 | -0.3% | 4,100 |
| 2026/02/17 | 3,420 | 3,475 | 3,400 | 3,475 | +75 | +2.2% | 2,600 |
| 2026/02/16 | 3,395 | 3,430 | 3,395 | 3,400 | +5 | +0.1% | 3,800 |
| 2026/02/13 | 3,400 | 3,400 | 3,390 | 3,395 | -5 | -0.1% | 3,000 |
| 2026/02/12 | 3,400 | 3,400 | 3,390 | 3,400 | ±0 | ±0% | 1,300 |
101～
150
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
