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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 3,255 | 3,255 | 3,225 | 3,230 | -10 | -0.3% | 1,300 |
| 2025/06/30 | 3,245 | 3,295 | 3,225 | 3,240 | +10 | +0.3% | 2,700 |
| 2025/06/27 | 3,235 | 3,250 | 3,225 | 3,230 | +10 | +0.3% | 800 |
| 2025/06/26 | 3,245 | 3,245 | 3,220 | 3,220 | -25 | -0.8% | 2,000 |
| 2025/06/25 | 3,235 | 3,245 | 3,230 | 3,245 | +20 | +0.6% | 1,300 |
| 2025/06/24 | 3,240 | 3,240 | 3,225 | 3,225 | -5 | -0.2% | 300 |
| 2025/06/23 | 3,245 | 3,245 | 3,230 | 3,230 | -45 | -1.4% | 3,000 |
| 2025/06/20 | 3,260 | 3,280 | 3,235 | 3,275 | +15 | +0.5% | 1,600 |
| 2025/06/19 | 3,240 | 3,260 | 3,230 | 3,260 | +20 | +0.6% | 600 |
| 2025/06/18 | 3,250 | 3,265 | 3,240 | 3,240 | +5 | +0.2% | 1,000 |
| 2025/06/17 | 3,230 | 3,270 | 3,230 | 3,235 | +25 | +0.8% | 1,400 |
| 2025/06/16 | 3,210 | 3,225 | 3,210 | 3,210 | -10 | -0.3% | 1,900 |
| 2025/06/13 | 3,235 | 3,235 | 3,220 | 3,220 | -5 | -0.2% | 1,300 |
| 2025/06/12 | 3,230 | 3,230 | 3,220 | 3,225 | -5 | -0.2% | 900 |
| 2025/06/11 | 3,270 | 3,270 | 3,230 | 3,230 | ±0 | ±0% | 200 |
| 2025/06/10 | 3,230 | 3,230 | 3,230 | 3,230 | +5 | +0.2% | 100 |
| 2025/06/09 | 3,255 | 3,275 | 3,215 | 3,225 | +5 | +0.2% | 2,300 |
| 2025/06/06 | 3,210 | 3,220 | 3,210 | 3,220 | +15 | +0.5% | 600 |
| 2025/06/05 | 3,210 | 3,210 | 3,205 | 3,205 | -5 | -0.2% | 600 |
| 2025/06/04 | 3,230 | 3,235 | 3,210 | 3,210 | -20 | -0.6% | 1,100 |
| 2025/06/03 | 3,215 | 3,275 | 3,215 | 3,230 | +15 | +0.5% | 2,100 |
| 2025/06/02 | 3,215 | 3,215 | 3,215 | 3,215 | -10 | -0.3% | 200 |
| 2025/05/30 | 3,250 | 3,250 | 3,225 | 3,225 | ±0 | ±0% | 700 |
| 2025/05/29 | 3,235 | 3,235 | 3,210 | 3,225 | -20 | -0.6% | 1,600 |
| 2025/05/28 | 3,245 | 3,250 | 3,245 | 3,245 | +15 | +0.5% | 1,000 |
| 2025/05/27 | 3,220 | 3,235 | 3,220 | 3,230 | +10 | +0.3% | 300 |
| 2025/05/26 | 3,290 | 3,290 | 3,220 | 3,220 | -65 | -2% | 1,400 |
| 2025/05/23 | 3,260 | 3,285 | 3,235 | 3,285 | +30 | +0.9% | 3,600 |
| 2025/05/22 | 3,260 | 3,260 | 3,235 | 3,255 | +5 | +0.2% | 700 |
| 2025/05/21 | 3,255 | 3,255 | 3,225 | 3,250 | -5 | -0.2% | 600 |
| 2025/05/20 | 3,255 | 3,265 | 3,255 | 3,255 | ±0 | ±0% | 1,000 |
| 2025/05/19 | 3,260 | 3,260 | 3,255 | 3,255 | -5 | -0.2% | 600 |
| 2025/05/16 | 3,270 | 3,270 | 3,240 | 3,260 | +5 | +0.2% | 1,000 |
| 2025/05/15 | 3,250 | 3,265 | 3,225 | 3,255 | +5 | +0.2% | 900 |
| 2025/05/14 | 3,300 | 3,300 | 3,230 | 3,250 | -100 | -3% | 5,300 |
| 2025/05/13 | 3,340 | 3,350 | 3,310 | 3,350 | +25 | +0.8% | 3,900 |
| 2025/05/12 | 3,285 | 3,330 | 3,285 | 3,325 | +20 | +0.6% | 1,600 |
| 2025/05/09 | 3,305 | 3,330 | 3,305 | 3,305 | +5 | +0.2% | 500 |
| 2025/05/08 | 3,300 | 3,300 | 3,290 | 3,300 | -5 | -0.2% | 900 |
| 2025/05/07 | 3,310 | 3,310 | 3,255 | 3,305 | +5 | +0.2% | 1,100 |
| 2025/05/02 | 3,335 | 3,335 | 3,300 | 3,300 | -20 | -0.6% | 600 |
| 2025/05/01 | 3,305 | 3,330 | 3,300 | 3,320 | -40 | -1.2% | 1,300 |
| 2025/04/30 | 3,340 | 3,360 | 3,310 | 3,360 | +30 | +0.9% | 2,900 |
| 2025/04/28 | 3,350 | 3,350 | 3,300 | 3,330 | +25 | +0.8% | 1,500 |
| 2025/04/25 | 3,320 | 3,330 | 3,305 | 3,305 | ±0 | ±0% | 700 |
| 2025/04/24 | 3,340 | 3,340 | 3,305 | 3,305 | -40 | -1.2% | 700 |
| 2025/04/23 | 3,345 | 3,345 | 3,280 | 3,345 | -15 | -0.4% | 5,200 |
| 2025/04/22 | 3,275 | 3,360 | 3,245 | 3,360 | +115 | +3.5% | 4,900 |
| 2025/04/21 | 3,205 | 3,260 | 3,205 | 3,245 | +50 | +1.6% | 900 |
| 2025/04/18 | 3,205 | 3,205 | 3,195 | 3,195 | ±0 | ±0% | 1,800 |
301～
350
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
