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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 3,260 | 3,270 | 3,200 | 3,260 | +15 | +0.5% | 4,400 |
| 2024/08/13 | 3,225 | 3,250 | 3,185 | 3,245 | +60 | +1.9% | 2,700 |
| 2024/08/09 | 3,200 | 3,200 | 3,165 | 3,185 | +30 | +1% | 700 |
| 2024/08/08 | 3,180 | 3,180 | 3,125 | 3,155 | +115 | +3.8% | 1,000 |
| 2024/08/07 | 3,105 | 3,105 | 3,040 | 3,040 | +5 | +0.2% | 900 |
| 2024/08/06 | 2,900 | 3,225 | 2,900 | 3,035 | +185 | +6.5% | 3,400 |
| 2024/08/05 | 3,210 | 3,225 | 2,850 | 2,850 | -360 | -11.2% | 5,000 |
| 2024/08/02 | 3,235 | 3,245 | 3,210 | 3,210 | -30 | -0.9% | 2,100 |
| 2024/08/01 | 3,250 | 3,250 | 3,240 | 3,240 | ±0 | ±0% | 300 |
| 2024/07/31 | 3,260 | 3,260 | 3,240 | 3,240 | -5 | -0.2% | 1,300 |
| 2024/07/30 | 3,235 | 3,285 | 3,235 | 3,245 | +15 | +0.5% | 1,900 |
| 2024/07/29 | 3,265 | 3,265 | 3,230 | 3,230 | -25 | -0.8% | 600 |
| 2024/07/26 | 3,275 | 3,275 | 3,250 | 3,255 | +5 | +0.2% | 2,400 |
| 2024/07/25 | 3,260 | 3,260 | 3,250 | 3,250 | +5 | +0.2% | 800 |
| 2024/07/24 | 3,235 | 3,245 | 3,235 | 3,245 | +15 | +0.5% | 1,800 |
| 2024/07/23 | 3,240 | 3,250 | 3,230 | 3,230 | -30 | -0.9% | 10,800 |
| 2024/07/22 | 3,260 | 3,260 | 3,255 | 3,260 | -5 | -0.2% | 3,400 |
| 2024/07/19 | 3,240 | 3,265 | 3,240 | 3,265 | +20 | +0.6% | 700 |
| 2024/07/18 | 3,265 | 3,265 | 3,235 | 3,245 | -20 | -0.6% | 2,400 |
| 2024/07/17 | 3,270 | 3,275 | 3,245 | 3,265 | -5 | -0.2% | 5,000 |
| 2024/07/16 | 3,255 | 3,270 | 3,255 | 3,270 | +25 | +0.8% | 1,000 |
| 2024/07/12 | 3,250 | 3,270 | 3,245 | 3,245 | -20 | -0.6% | 4,000 |
| 2024/07/11 | 3,265 | 3,270 | 3,250 | 3,265 | ±0 | ±0% | 1,600 |
| 2024/07/10 | 3,255 | 3,265 | 3,255 | 3,265 | ±0 | ±0% | 900 |
| 2024/07/09 | 3,255 | 3,265 | 3,250 | 3,265 | +5 | +0.2% | 2,900 |
| 2024/07/08 | 3,285 | 3,285 | 3,260 | 3,260 | -10 | -0.3% | 3,600 |
| 2024/07/05 | 3,275 | 3,290 | 3,270 | 3,270 | -20 | -0.6% | 2,300 |
| 2024/07/04 | 3,275 | 3,290 | 3,275 | 3,290 | +15 | +0.5% | 1,400 |
| 2024/07/03 | 3,250 | 3,275 | 3,250 | 3,275 | +25 | +0.8% | 1,500 |
| 2024/07/02 | 3,255 | 3,265 | 3,250 | 3,250 | -5 | -0.2% | 2,800 |
| 2024/07/01 | 3,260 | 3,270 | 3,250 | 3,255 | - | - | 1,300 |
| 2024/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/26 | 3,265 | 3,270 | 3,250 | 3,250 | -10 | -0.3% | 2,400 |
| 2024/06/25 | 3,250 | 3,265 | 3,250 | 3,260 | +10 | +0.3% | 1,200 |
| 2024/06/24 | 3,260 | 3,265 | 3,250 | 3,250 | -10 | -0.3% | 3,200 |
| 2024/06/21 | 3,245 | 3,260 | 3,245 | 3,260 | +30 | +0.9% | 1,200 |
| 2024/06/20 | 3,235 | 3,240 | 3,230 | 3,230 | -10 | -0.3% | 1,200 |
| 2024/06/19 | 3,225 | 3,240 | 3,225 | 3,240 | +35 | +1.1% | 600 |
| 2024/06/18 | 3,205 | 3,215 | 3,205 | 3,205 | +5 | +0.2% | 500 |
| 2024/06/17 | 3,200 | 3,200 | 3,195 | 3,200 | -25 | -0.8% | 1,700 |
| 2024/06/14 | 3,230 | 3,230 | 3,220 | 3,225 | -5 | -0.2% | 400 |
| 2024/06/13 | 3,240 | 3,240 | 3,230 | 3,230 | -25 | -0.8% | 200 |
| 2024/06/12 | 3,235 | 3,255 | 3,220 | 3,255 | +25 | +0.8% | 800 |
| 2024/06/11 | 3,230 | 3,230 | 3,230 | 3,230 | -10 | -0.3% | 500 |
| 2024/06/10 | 3,265 | 3,270 | 3,240 | 3,240 | +25 | +0.8% | 2,100 |
| 2024/06/07 | 3,230 | 3,230 | 3,215 | 3,215 | -20 | -0.6% | 1,200 |
| 2024/06/06 | 3,255 | 3,270 | 3,230 | 3,235 | -25 | -0.8% | 4,100 |
| 2024/06/05 | 3,260 | 3,270 | 3,240 | 3,260 | +10 | +0.3% | 1,500 |
| 2024/06/04 | 3,260 | 3,260 | 3,250 | 3,250 | -20 | -0.6% | 1,700 |
251～
300
件表示中 / 3768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 | 334,000円 | +2.2% | 0.0% | 1.80% | 13.67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 | 508,000円 | +9.2% | +15.5% | 1.42% | 25.72倍 | 3.39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 | 373,000円 | +1.4% | -5.7% | 2.55% | 15.97倍 | 0.97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 | 272,500円 | +0.8% | +0.8% | 3.12% | 30.71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 | 256,300円 | +2.7% | +1.0% | 1.40% | 14.58倍 | 1.48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 |
市場注目の銘柄
チャート関連のコラム
