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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 3,150 | 3,160 | 3,140 | 3,160 | +5 | +0.2% | 3,000 |
| 2024/12/17 | 3,155 | 3,155 | 3,135 | 3,155 | +25 | +0.8% | 400 |
| 2024/12/16 | 3,155 | 3,155 | 3,125 | 3,130 | -5 | -0.2% | 2,100 |
| 2024/12/13 | 3,140 | 3,150 | 3,135 | 3,135 | -5 | -0.2% | 1,000 |
| 2024/12/12 | 3,145 | 3,145 | 3,135 | 3,140 | -5 | -0.2% | 600 |
| 2024/12/11 | 3,120 | 3,150 | 3,120 | 3,145 | +25 | +0.8% | 1,500 |
| 2024/12/10 | 3,145 | 3,145 | 3,115 | 3,120 | +15 | +0.5% | 900 |
| 2024/12/09 | 3,120 | 3,140 | 3,105 | 3,105 | +15 | +0.5% | 5,100 |
| 2024/12/06 | 3,080 | 3,090 | 3,070 | 3,090 | ±0 | ±0% | 2,000 |
| 2024/12/05 | 3,080 | 3,090 | 3,080 | 3,090 | +10 | +0.3% | 800 |
| 2024/12/04 | 3,085 | 3,090 | 3,075 | 3,080 | +10 | +0.3% | 2,200 |
| 2024/12/03 | 3,080 | 3,080 | 3,060 | 3,070 | +10 | +0.3% | 2,400 |
| 2024/12/02 | 3,090 | 3,090 | 3,060 | 3,060 | ±0 | ±0% | 2,900 |
| 2024/11/29 | 3,075 | 3,080 | 3,060 | 3,060 | ±0 | ±0% | 2,500 |
| 2024/11/28 | 3,075 | 3,075 | 3,060 | 3,060 | ±0 | ±0% | 1,700 |
| 2024/11/27 | 3,065 | 3,070 | 3,060 | 3,060 | -5 | -0.2% | 2,200 |
| 2024/11/26 | 3,080 | 3,080 | 3,055 | 3,065 | ±0 | ±0% | 3,200 |
| 2024/11/25 | 3,065 | 3,075 | 3,045 | 3,065 | +20 | +0.7% | 7,100 |
| 2024/11/22 | 3,025 | 3,080 | 3,020 | 3,045 | -35 | -1.1% | 41,000 |
| 2024/11/21 | 3,100 | 3,100 | 3,080 | 3,080 | -50 | -1.6% | 8,300 |
| 2024/11/20 | 3,130 | 3,155 | 3,120 | 3,130 | -10 | -0.3% | 2,500 |
| 2024/11/19 | 3,150 | 3,170 | 3,130 | 3,140 | -15 | -0.5% | 2,200 |
| 2024/11/18 | 3,185 | 3,185 | 3,155 | 3,155 | -30 | -0.9% | 1,600 |
| 2024/11/15 | 3,210 | 3,210 | 3,185 | 3,185 | -10 | -0.3% | 2,000 |
| 2024/11/14 | 3,205 | 3,205 | 3,150 | 3,195 | -135 | -4.1% | 7,000 |
| 2024/11/13 | 3,235 | 3,335 | 3,235 | 3,330 | +140 | +4.4% | 9,800 |
| 2024/11/12 | 3,220 | 3,220 | 3,185 | 3,190 | -20 | -0.6% | 2,400 |
| 2024/11/11 | 3,190 | 3,210 | 3,190 | 3,210 | - | - | 2,200 |
| 2024/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/07 | 3,185 | 3,205 | 3,175 | 3,175 | -40 | -1.2% | 1,300 |
| 2024/11/06 | 3,210 | 3,215 | 3,185 | 3,215 | +20 | +0.6% | 1,900 |
| 2024/11/05 | 3,280 | 3,280 | 3,175 | 3,195 | -75 | -2.3% | 5,500 |
| 2024/11/01 | 3,270 | 3,270 | 3,225 | 3,270 | -20 | -0.6% | 900 |
| 2024/10/31 | 3,285 | 3,290 | 3,230 | 3,290 | -5 | -0.2% | 1,200 |
| 2024/10/30 | 3,295 | 3,300 | 3,260 | 3,295 | +15 | +0.5% | 1,100 |
| 2024/10/29 | 3,220 | 3,310 | 3,220 | 3,280 | +20 | +0.6% | 2,700 |
| 2024/10/28 | 3,280 | 3,315 | 3,245 | 3,260 | +35 | +1.1% | 2,100 |
| 2024/10/25 | 3,225 | 3,240 | 3,205 | 3,225 | +5 | +0.2% | 1,200 |
| 2024/10/24 | 3,265 | 3,265 | 3,195 | 3,220 | +10 | +0.3% | 1,400 |
| 2024/10/23 | 3,330 | 3,330 | 3,195 | 3,210 | -105 | -3.2% | 4,900 |
| 2024/10/22 | 3,285 | 3,340 | 3,280 | 3,315 | +40 | +1.2% | 1,700 |
| 2024/10/21 | 3,250 | 3,330 | 3,250 | 3,275 | +25 | +0.8% | 3,900 |
| 2024/10/18 | 3,190 | 3,250 | 3,190 | 3,250 | +70 | +2.2% | 1,000 |
| 2024/10/17 | 3,190 | 3,190 | 3,180 | 3,180 | -10 | -0.3% | 200 |
| 2024/10/16 | 3,190 | 3,190 | 3,190 | 3,190 | ±0 | ±0% | 700 |
| 2024/10/15 | 3,170 | 3,190 | 3,150 | 3,190 | +50 | +1.6% | 1,000 |
| 2024/10/11 | 3,195 | 3,195 | 3,140 | 3,140 | -5 | -0.2% | 1,900 |
| 2024/10/10 | 3,190 | 3,190 | 3,145 | 3,145 | -25 | -0.8% | 1,500 |
| 2024/10/09 | 3,150 | 3,170 | 3,150 | 3,170 | +20 | +0.6% | 400 |
| 2024/10/08 | 3,170 | 3,185 | 3,150 | 3,150 | -25 | -0.8% | 2,100 |
101～
150
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
