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 |
|---|---|---|---|---|---|---|---|
| 2025/11/27 | 3,235 | 3,240 | 3,235 | 3,240 | +15 | +0.5% | 5,100 |
| 2025/11/26 | 3,215 | 3,225 | 3,215 | 3,225 | +10 | +0.3% | 3,000 |
| 2025/11/25 | 3,215 | 3,225 | 3,210 | 3,215 | ±0 | ±0% | 9,300 |
| 2025/11/21 | 3,205 | 3,225 | 3,205 | 3,215 | -25 | -0.8% | 30,400 |
| 2025/11/20 | 3,250 | 3,265 | 3,240 | 3,240 | -55 | -1.7% | 8,800 |
| 2025/11/19 | 3,250 | 3,295 | 3,250 | 3,295 | +40 | +1.2% | 1,500 |
| 2025/11/18 | 3,275 | 3,280 | 3,255 | 3,255 | -10 | -0.3% | 1,800 |
| 2025/11/17 | 3,275 | 3,280 | 3,255 | 3,265 | -10 | -0.3% | 2,200 |
| 2025/11/14 | 3,300 | 3,300 | 3,255 | 3,275 | ±0 | ±0% | 2,300 |
| 2025/11/13 | 3,275 | 3,300 | 3,250 | 3,275 | +15 | +0.5% | 4,000 |
| 2025/11/12 | 3,250 | 3,260 | 3,240 | 3,260 | +25 | +0.8% | 1,400 |
| 2025/11/11 | 3,240 | 3,245 | 3,235 | 3,235 | -15 | -0.5% | 600 |
| 2025/11/10 | 3,240 | 3,265 | 3,240 | 3,250 | -20 | -0.6% | 1,000 |
| 2025/11/07 | 3,275 | 3,275 | 3,240 | 3,270 | -15 | -0.5% | 900 |
| 2025/11/06 | 3,260 | 3,285 | 3,245 | 3,285 | +25 | +0.8% | 700 |
| 2025/11/05 | 3,270 | 3,270 | 3,260 | 3,260 | -5 | -0.2% | 500 |
| 2025/11/04 | 3,250 | 3,300 | 3,245 | 3,265 | -10 | -0.3% | 1,900 |
| 2025/10/31 | 3,285 | 3,285 | 3,270 | 3,275 | +5 | +0.2% | 500 |
| 2025/10/30 | 3,265 | 3,305 | 3,250 | 3,270 | -35 | -1.1% | 1,500 |
| 2025/10/29 | 3,335 | 3,335 | 3,275 | 3,305 | +5 | +0.2% | 1,900 |
| 2025/10/28 | 3,315 | 3,325 | 3,300 | 3,300 | -15 | -0.5% | 400 |
| 2025/10/27 | 3,330 | 3,330 | 3,290 | 3,315 | +25 | +0.8% | 2,800 |
| 2025/10/24 | 3,285 | 3,290 | 3,285 | 3,290 | -5 | -0.2% | 600 |
| 2025/10/23 | 3,320 | 3,320 | 3,285 | 3,295 | +10 | +0.3% | 3,500 |
| 2025/10/22 | 3,300 | 3,300 | 3,285 | 3,285 | -5 | -0.2% | 1,200 |
| 2025/10/21 | 3,315 | 3,315 | 3,290 | 3,290 | -25 | -0.8% | 1,200 |
| 2025/10/20 | 3,310 | 3,315 | 3,305 | 3,315 | +15 | +0.5% | 900 |
| 2025/10/17 | 3,300 | 3,300 | 3,300 | 3,300 | +20 | +0.6% | 600 |
| 2025/10/16 | 3,280 | 3,300 | 3,280 | 3,280 | ±0 | ±0% | 600 |
| 2025/10/15 | 3,280 | 3,295 | 3,255 | 3,280 | +25 | +0.8% | 1,600 |
| 2025/10/14 | 3,215 | 3,305 | 3,215 | 3,255 | +40 | +1.2% | 1,400 |
| 2025/10/10 | 3,240 | 3,240 | 3,210 | 3,215 | -35 | -1.1% | 2,500 |
| 2025/10/09 | 3,255 | 3,265 | 3,250 | 3,250 | -15 | -0.5% | 2,800 |
| 2025/10/08 | 3,265 | 3,290 | 3,265 | 3,265 | +5 | +0.2% | 800 |
| 2025/10/07 | 3,265 | 3,265 | 3,255 | 3,260 | -10 | -0.3% | 1,900 |
| 2025/10/06 | 3,285 | 3,300 | 3,260 | 3,270 | ±0 | ±0% | 1,500 |
| 2025/10/03 | 3,320 | 3,320 | 3,270 | 3,270 | -50 | -1.5% | 3,800 |
| 2025/10/02 | 3,350 | 3,350 | 3,320 | 3,320 | ±0 | ±0% | 2,700 |
| 2025/10/01 | 3,325 | 3,325 | 3,310 | 3,320 | ±0 | ±0% | 1,500 |
| 2025/09/30 | 3,315 | 3,325 | 3,315 | 3,320 | +10 | +0.3% | 1,000 |
| 2025/09/29 | 3,355 | 3,355 | 3,300 | 3,310 | -75 | -2.2% | 4,600 |
| 2025/09/26 | 3,400 | 3,400 | 3,380 | 3,385 | -5 | -0.1% | 4,600 |
| 2025/09/25 | 3,395 | 3,405 | 3,390 | 3,390 | ±0 | ±0% | 5,500 |
| 2025/09/24 | 3,400 | 3,400 | 3,390 | 3,390 | -10 | -0.3% | 3,500 |
| 2025/09/22 | 3,400 | 3,400 | 3,395 | 3,400 | +5 | +0.1% | 1,300 |
| 2025/09/19 | 3,400 | 3,400 | 3,395 | 3,395 | ±0 | ±0% | 4,000 |
| 2025/09/18 | 3,395 | 3,400 | 3,395 | 3,395 | +5 | +0.1% | 900 |
| 2025/09/17 | 3,385 | 3,395 | 3,385 | 3,390 | ±0 | ±0% | 3,100 |
| 2025/09/16 | 3,385 | 3,390 | 3,385 | 3,390 | +10 | +0.3% | 1,700 |
| 2025/09/12 | 3,395 | 3,395 | 3,380 | 3,380 | ±0 | ±0% | 800 |
201～
250
件表示中 / 4032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 | 375,000円 | +3.1% | -8.4% | 1.87% | 11.76倍 | 0.71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 | 632,000円 | +14.0% | +19.0% | 1.58% | 21.30倍 | 3.72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 | 140,600円 | +2.1% | -27.3% | 1.71% | 117.46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 | 741,000円 | +8.2% | -15.0% | 1.01% | 18.14倍 | 1.50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
