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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 3,285 | 3,300 | 3,285 | 3,300 | +15 | +0.5% | 2,100 |
| 2025/03/06 | 3,270 | 3,285 | 3,255 | 3,285 | +20 | +0.6% | 2,000 |
| 2025/03/05 | 3,230 | 3,265 | 3,220 | 3,265 | +35 | +1.1% | 1,000 |
| 2025/03/04 | 3,245 | 3,265 | 3,220 | 3,230 | -15 | -0.5% | 900 |
| 2025/03/03 | 3,255 | 3,255 | 3,230 | 3,245 | +10 | +0.3% | 1,000 |
| 2025/02/28 | 3,230 | 3,270 | 3,225 | 3,235 | -15 | -0.5% | 2,100 |
| 2025/02/27 | 3,265 | 3,265 | 3,235 | 3,250 | +10 | +0.3% | 1,000 |
| 2025/02/26 | 3,250 | 3,250 | 3,215 | 3,240 | ±0 | ±0% | 1,800 |
| 2025/02/25 | 3,250 | 3,250 | 3,240 | 3,240 | ±0 | ±0% | 4,300 |
| 2025/02/21 | 3,260 | 3,260 | 3,240 | 3,240 | ±0 | ±0% | 1,200 |
| 2025/02/20 | 3,250 | 3,260 | 3,240 | 3,240 | -10 | -0.3% | 800 |
| 2025/02/19 | 3,255 | 3,260 | 3,250 | 3,250 | ±0 | ±0% | 800 |
| 2025/02/18 | 3,240 | 3,265 | 3,230 | 3,250 | +25 | +0.8% | 1,600 |
| 2025/02/17 | 3,240 | 3,265 | 3,200 | 3,225 | -15 | -0.5% | 2,700 |
| 2025/02/14 | 3,255 | 3,270 | 3,240 | 3,240 | -5 | -0.2% | 4,400 |
| 2025/02/13 | 3,325 | 3,325 | 3,240 | 3,245 | -80 | -2.4% | 5,700 |
| 2025/02/12 | 3,265 | 3,325 | 3,265 | 3,325 | +75 | +2.3% | 7,300 |
| 2025/02/10 | 3,230 | 3,250 | 3,220 | 3,250 | +25 | +0.8% | 2,500 |
| 2025/02/07 | 3,235 | 3,235 | 3,210 | 3,225 | -10 | -0.3% | 1,400 |
| 2025/02/06 | 3,220 | 3,240 | 3,210 | 3,235 | +20 | +0.6% | 900 |
| 2025/02/05 | 3,205 | 3,235 | 3,205 | 3,215 | +10 | +0.3% | 1,000 |
| 2025/02/04 | 3,220 | 3,220 | 3,200 | 3,205 | +10 | +0.3% | 800 |
| 2025/02/03 | 3,200 | 3,230 | 3,195 | 3,195 | ±0 | ±0% | 2,600 |
| 2025/01/31 | 3,225 | 3,235 | 3,195 | 3,195 | -5 | -0.2% | 1,300 |
| 2025/01/30 | 3,225 | 3,225 | 3,200 | 3,200 | -25 | -0.8% | 1,700 |
| 2025/01/29 | 3,225 | 3,250 | 3,220 | 3,225 | +25 | +0.8% | 2,200 |
| 2025/01/28 | 3,200 | 3,205 | 3,190 | 3,200 | ±0 | ±0% | 500 |
| 2025/01/27 | 3,240 | 3,240 | 3,195 | 3,200 | -15 | -0.5% | 2,700 |
| 2025/01/24 | 3,230 | 3,250 | 3,200 | 3,215 | -30 | -0.9% | 1,100 |
| 2025/01/23 | 3,200 | 3,245 | 3,180 | 3,245 | +30 | +0.9% | 4,000 |
| 2025/01/22 | 3,215 | 3,230 | 3,215 | 3,215 | +15 | +0.5% | 1,400 |
| 2025/01/21 | 3,200 | 3,200 | 3,190 | 3,200 | ±0 | ±0% | 1,400 |
| 2025/01/20 | 3,235 | 3,235 | 3,200 | 3,200 | ±0 | ±0% | 1,600 |
| 2025/01/17 | 3,230 | 3,230 | 3,200 | 3,200 | -30 | -0.9% | 1,800 |
| 2025/01/16 | 3,205 | 3,240 | 3,205 | 3,230 | +25 | +0.8% | 700 |
| 2025/01/15 | 3,230 | 3,230 | 3,205 | 3,205 | -10 | -0.3% | 1,200 |
| 2025/01/14 | 3,200 | 3,215 | 3,190 | 3,215 | - | - | 3,100 |
| 2025/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/09 | 3,230 | 3,230 | 3,210 | 3,210 | -25 | -0.8% | 500 |
| 2025/01/08 | 3,250 | 3,250 | 3,220 | 3,235 | -30 | -0.9% | 2,000 |
| 2025/01/07 | 3,220 | 3,265 | 3,195 | 3,265 | +55 | +1.7% | 1,600 |
| 2025/01/06 | 3,205 | 3,210 | 3,205 | 3,210 | +10 | +0.3% | 1,800 |
| 2024/12/30 | 3,215 | 3,215 | 3,185 | 3,200 | ±0 | ±0% | 1,200 |
| 2024/12/27 | 3,195 | 3,215 | 3,195 | 3,200 | ±0 | ±0% | 800 |
| 2024/12/26 | 3,270 | 3,270 | 3,180 | 3,200 | -10 | -0.3% | 4,200 |
| 2024/12/25 | 3,165 | 3,210 | 3,155 | 3,210 | +45 | +1.4% | 1,600 |
| 2024/12/24 | 3,230 | 3,245 | 3,165 | 3,165 | -80 | -2.5% | 3,400 |
| 2024/12/23 | 3,345 | 3,345 | 3,215 | 3,245 | +50 | +1.6% | 14,300 |
| 2024/12/20 | 3,175 | 3,200 | 3,165 | 3,195 | +20 | +0.6% | 4,600 |
| 2024/12/19 | 3,145 | 3,175 | 3,130 | 3,175 | +15 | +0.5% | 1,900 |
51～
100
件表示中 / 3704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 | +2.2% | 0.0% | 1.84% | 13.32倍 | 0.74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 |
| 柿安本店 | 278,000円 | -2.3% | -19.4% | 3.06% | 24.21倍 | 1.83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 |
| かどや | 359,000円 | +1.4% | -5.7% | 2.65% | 15.37倍 | 0.94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 |
| オエノンＨＤ | 48,900円 | +1.1% | +0.6% | 2.04% | 10.14倍 | 1.18倍 |
|
旧合同酒精。焼酎に強み。流通大手のＰＢ製造にも積極的。第２の柱確立に向け酵素医薬品育成 |
| 井村屋Ｇ | 241,100円 | +2.7% | +1.0% | 1.49% | 13.71倍 | 1.39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
