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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 3,380 | 3,385 | 3,370 | 3,385 | +10 | +0.3% | 3,300 |
| 2024/09/19 | 3,365 | 3,375 | 3,365 | 3,375 | +20 | +0.6% | 1,400 |
| 2024/09/18 | 3,340 | 3,370 | 3,335 | 3,355 | +25 | +0.8% | 2,600 |
| 2024/09/17 | 3,320 | 3,375 | 3,320 | 3,330 | +10 | +0.3% | 3,000 |
| 2024/09/13 | 3,320 | 3,320 | 3,290 | 3,320 | ±0 | ±0% | 700 |
| 2024/09/12 | 3,315 | 3,320 | 3,290 | 3,320 | +20 | +0.6% | 600 |
| 2024/09/11 | 3,280 | 3,305 | 3,255 | 3,300 | +20 | +0.6% | 1,600 |
| 2024/09/10 | 3,295 | 3,295 | 3,275 | 3,280 | +15 | +0.5% | 500 |
| 2024/09/09 | 3,265 | 3,300 | 3,260 | 3,265 | ±0 | ±0% | 2,000 |
| 2024/09/06 | 3,265 | 3,300 | 3,265 | 3,265 | -10 | -0.3% | 1,900 |
| 2024/09/05 | 3,295 | 3,295 | 3,260 | 3,275 | -20 | -0.6% | 400 |
| 2024/09/04 | 3,285 | 3,295 | 3,260 | 3,295 | +25 | +0.8% | 1,000 |
| 2024/09/03 | 3,290 | 3,295 | 3,255 | 3,270 | +20 | +0.6% | 1,000 |
| 2024/09/02 | 3,295 | 3,295 | 3,250 | 3,250 | ±0 | ±0% | 2,900 |
| 2024/08/30 | 3,280 | 3,280 | 3,245 | 3,250 | +5 | +0.2% | 300 |
| 2024/08/29 | 3,280 | 3,280 | 3,245 | 3,245 | -45 | -1.4% | 200 |
| 2024/08/28 | 3,225 | 3,290 | 3,225 | 3,290 | +35 | +1.1% | 300 |
| 2024/08/27 | 3,240 | 3,255 | 3,240 | 3,255 | +40 | +1.2% | 200 |
| 2024/08/26 | 3,300 | 3,300 | 3,215 | 3,215 | -75 | -2.3% | 2,500 |
| 2024/08/23 | 3,285 | 3,290 | 3,280 | 3,290 | +5 | +0.2% | 3,800 |
| 2024/08/22 | 3,290 | 3,290 | 3,275 | 3,285 | -5 | -0.2% | 1,600 |
| 2024/08/21 | 3,255 | 3,290 | 3,255 | 3,290 | +45 | +1.4% | 2,900 |
| 2024/08/20 | 3,260 | 3,270 | 3,245 | 3,245 | +10 | +0.3% | 1,300 |
| 2024/08/19 | 3,240 | 3,240 | 3,235 | 3,235 | -5 | -0.2% | 1,200 |
| 2024/08/16 | 3,225 | 3,260 | 3,225 | 3,240 | -10 | -0.3% | 1,700 |
| 2024/08/15 | 3,230 | 3,250 | 3,225 | 3,250 | -10 | -0.3% | 1,500 |
| 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 |
51～
100
件表示中 / 3594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 | 308,000円 | +1.8% | +23.4% | 1.95% | 14.49倍 | 0.72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 |
| なとり | 212,400円 | +1.4% | +0.4% | 1.13% | 18.06倍 | 1.05倍 |
|
イカ、サラミ、チーズなどの多品種のおつまみを提供する国内最大手の総合おつまみメーカー |
| 井村屋Ｇ | 243,500円 | +2.7% | -7.0% | 1.27% | 17.22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 |
| ヨシムラフード | 132,000円 | +16.9% | -12.5% | 0.00% | 28.27倍 | 3.13倍 |
|
複数の中小食品企業をＭ＆Ａし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
| 岩塚菓 | 257,400円 | +9.1% | +24.6% | 0.97% | 11.16倍 | 0.39倍 |
|
米菓で国内３位。子会社で通販も。出資・技術支援する旺旺集団（台湾系）からの配当金収入多額 |
市場注目の銘柄
チャート関連のコラム
