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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 3,250 | 3,250 | 3,200 | 3,205 | -10 | -0.3% | 5,500 |
| 2024/02/22 | 3,210 | 3,235 | 3,185 | 3,215 | +10 | +0.3% | 3,600 |
| 2024/02/21 | 3,235 | 3,235 | 3,200 | 3,205 | -30 | -0.9% | 1,000 |
| 2024/02/20 | 3,220 | 3,235 | 3,210 | 3,235 | +35 | +1.1% | 1,900 |
| 2024/02/19 | 3,165 | 3,210 | 3,155 | 3,200 | +35 | +1.1% | 2,200 |
| 2024/02/16 | 3,140 | 3,170 | 3,140 | 3,165 | +5 | +0.2% | 3,600 |
| 2024/02/15 | 3,195 | 3,195 | 3,130 | 3,160 | -30 | -0.9% | 4,300 |
| 2024/02/14 | 3,200 | 3,255 | 3,150 | 3,190 | -115 | -3.5% | 6,400 |
| 2024/02/13 | 3,245 | 3,345 | 3,240 | 3,305 | +60 | +1.8% | 14,900 |
| 2024/02/09 | 3,225 | 3,245 | 3,225 | 3,245 | +25 | +0.8% | 1,500 |
| 2024/02/08 | 3,255 | 3,255 | 3,205 | 3,220 | -35 | -1.1% | 2,600 |
| 2024/02/07 | 3,270 | 3,280 | 3,215 | 3,255 | -5 | -0.2% | 1,600 |
| 2024/02/06 | 3,230 | 3,260 | 3,225 | 3,260 | +30 | +0.9% | 3,700 |
| 2024/02/05 | 3,195 | 3,230 | 3,190 | 3,230 | +40 | +1.3% | 2,000 |
| 2024/02/02 | 3,200 | 3,230 | 3,185 | 3,190 | +5 | +0.2% | 2,800 |
| 2024/02/01 | 3,180 | 3,190 | 3,175 | 3,185 | +5 | +0.2% | 1,500 |
| 2024/01/31 | 3,170 | 3,185 | 3,170 | 3,180 | +10 | +0.3% | 1,500 |
| 2024/01/30 | 3,170 | 3,170 | 3,150 | 3,170 | +10 | +0.3% | 1,000 |
| 2024/01/29 | 3,160 | 3,160 | 3,145 | 3,160 | +15 | +0.5% | 2,200 |
| 2024/01/26 | 3,150 | 3,150 | 3,145 | 3,145 | ±0 | ±0% | 2,700 |
| 2024/01/25 | 3,145 | 3,145 | 3,130 | 3,145 | -5 | -0.2% | 2,300 |
| 2024/01/24 | 3,155 | 3,160 | 3,140 | 3,150 | -5 | -0.2% | 1,700 |
| 2024/01/23 | 3,145 | 3,155 | 3,140 | 3,155 | ±0 | ±0% | 4,500 |
| 2024/01/22 | 3,150 | 3,160 | 3,145 | 3,155 | +15 | +0.5% | 4,400 |
| 2024/01/19 | 3,160 | 3,160 | 3,140 | 3,140 | -10 | -0.3% | 2,400 |
| 2024/01/18 | 3,135 | 3,150 | 3,130 | 3,150 | +15 | +0.5% | 2,700 |
| 2024/01/17 | 3,145 | 3,145 | 3,135 | 3,135 | -5 | -0.2% | 600 |
| 2024/01/16 | 3,130 | 3,145 | 3,130 | 3,140 | +10 | +0.3% | 1,000 |
| 2024/01/15 | 3,145 | 3,145 | 3,115 | 3,130 | -15 | -0.5% | 2,600 |
| 2024/01/12 | 3,145 | 3,150 | 3,135 | 3,145 | +20 | +0.6% | 2,100 |
| 2024/01/11 | 3,140 | 3,150 | 3,125 | 3,125 | -10 | -0.3% | 2,700 |
| 2024/01/10 | 3,110 | 3,135 | 3,110 | 3,135 | +30 | +1% | 1,900 |
| 2024/01/09 | 3,130 | 3,130 | 3,100 | 3,105 | +5 | +0.2% | 1,800 |
| 2024/01/05 | 3,100 | 3,145 | 3,100 | 3,100 | ±0 | ±0% | 4,600 |
| 2024/01/04 | 3,080 | 3,150 | 3,080 | 3,100 | +25 | +0.8% | 10,000 |
| 2023/12/29 | 3,075 | 3,075 | 3,075 | 3,075 | ±0 | ±0% | 200 |
| 2023/12/28 | 3,080 | 3,105 | 3,075 | 3,075 | +15 | +0.5% | 1,900 |
| 2023/12/27 | 3,055 | 3,065 | 3,050 | 3,060 | ±0 | ±0% | 2,800 |
| 2023/12/26 | 3,070 | 3,070 | 3,060 | 3,060 | +5 | +0.2% | 2,100 |
| 2023/12/25 | 3,095 | 3,100 | 3,055 | 3,055 | -5 | -0.2% | 10,400 |
| 2023/12/22 | 3,055 | 3,060 | 3,055 | 3,060 | +10 | +0.3% | 3,800 |
| 2023/12/21 | 3,055 | 3,055 | 3,050 | 3,050 | -5 | -0.2% | 1,500 |
| 2023/12/20 | 3,050 | 3,055 | 3,045 | 3,055 | +15 | +0.5% | 2,600 |
| 2023/12/19 | 3,040 | 3,060 | 3,040 | 3,040 | ±0 | ±0% | 3,200 |
| 2023/12/18 | 3,035 | 3,045 | 3,030 | 3,040 | +10 | +0.3% | 1,100 |
| 2023/12/15 | 3,030 | 3,035 | 3,030 | 3,030 | ±0 | ±0% | 1,800 |
| 2023/12/14 | 3,045 | 3,045 | 3,030 | 3,030 | -15 | -0.5% | 1,300 |
| 2023/12/13 | 3,045 | 3,045 | 3,035 | 3,045 | +5 | +0.2% | 2,900 |
| 2023/12/12 | 3,040 | 3,045 | 3,030 | 3,040 | ±0 | ±0% | 1,700 |
| 2023/12/11 | 3,045 | 3,055 | 3,035 | 3,040 | +5 | +0.2% | 5,700 |
51～
100
件表示中 / 3452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 | 325,500円 | +4.3% | - | 1.54% | 17.51倍 | 0.83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 |
| かどや | 364,000円 | +3.9% | -10.5% | 2.34% | 16.75倍 | 1.00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 |
| カンロ | 222,000円 | +4.4% | +1.1% | 3.24% | 12.42倍 | 2.14倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミも第２の柱に成長。素材菓子も |
| 柿安本店 | 267,300円 | -15.7% | - | 3.18% | 18.66倍 | 1.70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 |
| サトウ食品 | 644,000円 | +5.0% | -4.0% | 0.93% | 18.38倍 | 1.71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
