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 |
|---|---|---|---|---|---|---|---|
| 2026/02/10 | 3,395 | 3,400 | 3,390 | 3,400 | +10 | +0.3% | 1,800 |
| 2026/02/09 | 3,390 | 3,400 | 3,390 | 3,390 | -10 | -0.3% | 3,700 |
| 2026/02/06 | 3,370 | 3,400 | 3,370 | 3,400 | +25 | +0.7% | 1,100 |
| 2026/02/05 | 3,395 | 3,395 | 3,375 | 3,375 | -20 | -0.6% | 1,000 |
| 2026/02/04 | 3,380 | 3,395 | 3,375 | 3,395 | +10 | +0.3% | 400 |
| 2026/02/03 | 3,390 | 3,400 | 3,385 | 3,385 | -5 | -0.1% | 1,900 |
| 2026/02/02 | 3,390 | 3,390 | 3,380 | 3,390 | +5 | +0.1% | 600 |
| 2026/01/30 | 3,395 | 3,395 | 3,380 | 3,385 | -10 | -0.3% | 1,100 |
| 2026/01/29 | 3,395 | 3,395 | 3,385 | 3,395 | +5 | +0.1% | 1,700 |
| 2026/01/28 | 3,385 | 3,390 | 3,385 | 3,390 | -5 | -0.1% | 900 |
| 2026/01/27 | 3,395 | 3,395 | 3,385 | 3,395 | +5 | +0.1% | 400 |
| 2026/01/26 | 3,395 | 3,395 | 3,380 | 3,390 | +5 | +0.1% | 3,200 |
| 2026/01/23 | 3,380 | 3,390 | 3,380 | 3,385 | +20 | +0.6% | 3,300 |
| 2026/01/22 | 3,390 | 3,390 | 3,360 | 3,365 | -15 | -0.4% | 2,800 |
| 2026/01/21 | 3,390 | 3,390 | 3,355 | 3,380 | -10 | -0.3% | 2,600 |
| 2026/01/20 | 3,380 | 3,390 | 3,375 | 3,390 | +15 | +0.4% | 4,100 |
| 2026/01/19 | 3,360 | 3,375 | 3,345 | 3,375 | +15 | +0.4% | 3,600 |
| 2026/01/16 | 3,350 | 3,360 | 3,350 | 3,360 | +5 | +0.1% | 1,600 |
| 2026/01/15 | 3,340 | 3,355 | 3,340 | 3,355 | +15 | +0.4% | 2,700 |
| 2026/01/14 | 3,340 | 3,340 | 3,320 | 3,340 | +15 | +0.5% | 2,000 |
| 2026/01/13 | 3,340 | 3,345 | 3,325 | 3,325 | -15 | -0.4% | 1,700 |
| 2026/01/09 | 3,350 | 3,350 | 3,325 | 3,340 | -5 | -0.1% | 1,900 |
| 2026/01/08 | 3,320 | 3,345 | 3,315 | 3,345 | +15 | +0.5% | 1,000 |
| 2026/01/07 | 3,330 | 3,330 | 3,315 | 3,330 | -5 | -0.1% | 1,200 |
| 2026/01/06 | 3,330 | 3,345 | 3,305 | 3,335 | +5 | +0.2% | 3,400 |
| 2026/01/05 | 3,340 | 3,345 | 3,330 | 3,330 | ±0 | ±0% | 1,400 |
| 2025/12/30 | 3,330 | 3,365 | 3,325 | 3,330 | ±0 | ±0% | 1,300 |
| 2025/12/29 | 3,360 | 3,360 | 3,315 | 3,330 | -20 | -0.6% | 1,600 |
| 2025/12/26 | 3,370 | 3,370 | 3,320 | 3,350 | +15 | +0.4% | 3,500 |
| 2025/12/25 | 3,320 | 3,335 | 3,320 | 3,335 | +25 | +0.8% | 1,800 |
| 2025/12/24 | 3,320 | 3,335 | 3,310 | 3,310 | -10 | -0.3% | 1,800 |
| 2025/12/23 | 3,370 | 3,370 | 3,305 | 3,320 | -40 | -1.2% | 13,200 |
| 2025/12/22 | 3,345 | 3,360 | 3,325 | 3,360 | +30 | +0.9% | 5,700 |
| 2025/12/19 | 3,310 | 3,330 | 3,300 | 3,330 | +40 | +1.2% | 3,100 |
| 2025/12/18 | 3,300 | 3,320 | 3,285 | 3,290 | +5 | +0.2% | 2,100 |
| 2025/12/17 | 3,300 | 3,310 | 3,285 | 3,285 | -15 | -0.5% | 2,700 |
| 2025/12/16 | 3,275 | 3,305 | 3,275 | 3,300 | +35 | +1.1% | 3,200 |
| 2025/12/15 | 3,260 | 3,275 | 3,245 | 3,265 | +20 | +0.6% | 2,200 |
| 2025/12/12 | 3,245 | 3,255 | 3,235 | 3,245 | ±0 | ±0% | 2,200 |
| 2025/12/11 | 3,250 | 3,250 | 3,235 | 3,245 | -5 | -0.2% | 2,100 |
| 2025/12/10 | 3,240 | 3,250 | 3,240 | 3,250 | +10 | +0.3% | 1,500 |
| 2025/12/09 | 3,245 | 3,255 | 3,240 | 3,240 | -10 | -0.3% | 1,300 |
| 2025/12/08 | 3,250 | 3,250 | 3,240 | 3,250 | +15 | +0.5% | 4,900 |
| 2025/12/05 | 3,235 | 3,240 | 3,230 | 3,235 | +5 | +0.2% | 2,100 |
| 2025/12/04 | 3,230 | 3,240 | 3,230 | 3,230 | ±0 | ±0% | 2,000 |
| 2025/12/03 | 3,235 | 3,235 | 3,225 | 3,230 | -10 | -0.3% | 2,400 |
| 2025/12/02 | 3,240 | 3,240 | 3,230 | 3,240 | ±0 | ±0% | 2,600 |
| 2025/12/01 | 3,235 | 3,240 | 3,230 | 3,240 | ±0 | ±0% | 2,400 |
| 2025/11/28 | 3,235 | 3,245 | 3,235 | 3,240 | ±0 | ±0% | 1,600 |
| 2025/11/27 | 3,235 | 3,240 | 3,235 | 3,240 | +15 | +0.5% | 5,100 |
151～
200
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
