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 |
|---|---|---|---|---|---|---|---|
| 2025/11/28 | 3,235 | 3,245 | 3,235 | 3,240 | ±0 | ±0% | 1,600 |
| 2025/11/27 | 3,235 | 3,240 | 3,235 | 3,240 | +15 | +0.5% | 5,100 |
| 2025/11/26 | 3,215 | 3,225 | 3,215 | 3,225 | +10 | +0.3% | 3,000 |
| 2025/11/25 | 3,215 | 3,225 | 3,210 | 3,215 | ±0 | ±0% | 9,300 |
| 2025/11/21 | 3,205 | 3,225 | 3,205 | 3,215 | -25 | -0.8% | 30,400 |
| 2025/11/20 | 3,250 | 3,265 | 3,240 | 3,240 | -55 | -1.7% | 8,800 |
| 2025/11/19 | 3,250 | 3,295 | 3,250 | 3,295 | +40 | +1.2% | 1,500 |
| 2025/11/18 | 3,275 | 3,280 | 3,255 | 3,255 | -10 | -0.3% | 1,800 |
| 2025/11/17 | 3,275 | 3,280 | 3,255 | 3,265 | -10 | -0.3% | 2,200 |
| 2025/11/14 | 3,300 | 3,300 | 3,255 | 3,275 | ±0 | ±0% | 2,300 |
| 2025/11/13 | 3,275 | 3,300 | 3,250 | 3,275 | +15 | +0.5% | 4,000 |
| 2025/11/12 | 3,250 | 3,260 | 3,240 | 3,260 | +25 | +0.8% | 1,400 |
| 2025/11/11 | 3,240 | 3,245 | 3,235 | 3,235 | -15 | -0.5% | 600 |
| 2025/11/10 | 3,240 | 3,265 | 3,240 | 3,250 | -20 | -0.6% | 1,000 |
| 2025/11/07 | 3,275 | 3,275 | 3,240 | 3,270 | -15 | -0.5% | 900 |
| 2025/11/06 | 3,260 | 3,285 | 3,245 | 3,285 | +25 | +0.8% | 700 |
| 2025/11/05 | 3,270 | 3,270 | 3,260 | 3,260 | -5 | -0.2% | 500 |
| 2025/11/04 | 3,250 | 3,300 | 3,245 | 3,265 | -10 | -0.3% | 1,900 |
| 2025/10/31 | 3,285 | 3,285 | 3,270 | 3,275 | +5 | +0.2% | 500 |
| 2025/10/30 | 3,265 | 3,305 | 3,250 | 3,270 | -35 | -1.1% | 1,500 |
| 2025/10/29 | 3,335 | 3,335 | 3,275 | 3,305 | +5 | +0.2% | 1,900 |
| 2025/10/28 | 3,315 | 3,325 | 3,300 | 3,300 | -15 | -0.5% | 400 |
| 2025/10/27 | 3,330 | 3,330 | 3,290 | 3,315 | +25 | +0.8% | 2,800 |
| 2025/10/24 | 3,285 | 3,290 | 3,285 | 3,290 | -5 | -0.2% | 600 |
| 2025/10/23 | 3,320 | 3,320 | 3,285 | 3,295 | +10 | +0.3% | 3,500 |
| 2025/10/22 | 3,300 | 3,300 | 3,285 | 3,285 | -5 | -0.2% | 1,200 |
| 2025/10/21 | 3,315 | 3,315 | 3,290 | 3,290 | -25 | -0.8% | 1,200 |
| 2025/10/20 | 3,310 | 3,315 | 3,305 | 3,315 | +15 | +0.5% | 900 |
| 2025/10/17 | 3,300 | 3,300 | 3,300 | 3,300 | +20 | +0.6% | 600 |
| 2025/10/16 | 3,280 | 3,300 | 3,280 | 3,280 | ±0 | ±0% | 600 |
| 2025/10/15 | 3,280 | 3,295 | 3,255 | 3,280 | +25 | +0.8% | 1,600 |
| 2025/10/14 | 3,215 | 3,305 | 3,215 | 3,255 | +40 | +1.2% | 1,400 |
| 2025/10/10 | 3,240 | 3,240 | 3,210 | 3,215 | -35 | -1.1% | 2,500 |
| 2025/10/09 | 3,255 | 3,265 | 3,250 | 3,250 | -15 | -0.5% | 2,800 |
| 2025/10/08 | 3,265 | 3,290 | 3,265 | 3,265 | +5 | +0.2% | 800 |
| 2025/10/07 | 3,265 | 3,265 | 3,255 | 3,260 | -10 | -0.3% | 1,900 |
| 2025/10/06 | 3,285 | 3,300 | 3,260 | 3,270 | ±0 | ±0% | 1,500 |
| 2025/10/03 | 3,320 | 3,320 | 3,270 | 3,270 | -50 | -1.5% | 3,800 |
| 2025/10/02 | 3,350 | 3,350 | 3,320 | 3,320 | ±0 | ±0% | 2,700 |
| 2025/10/01 | 3,325 | 3,325 | 3,310 | 3,320 | ±0 | ±0% | 1,500 |
| 2025/09/30 | 3,315 | 3,325 | 3,315 | 3,320 | +10 | +0.3% | 1,000 |
| 2025/09/29 | 3,355 | 3,355 | 3,300 | 3,310 | -75 | -2.2% | 4,600 |
| 2025/09/26 | 3,400 | 3,400 | 3,380 | 3,385 | -5 | -0.1% | 4,600 |
| 2025/09/25 | 3,395 | 3,405 | 3,390 | 3,390 | ±0 | ±0% | 5,500 |
| 2025/09/24 | 3,400 | 3,400 | 3,390 | 3,390 | -10 | -0.3% | 3,500 |
| 2025/09/22 | 3,400 | 3,400 | 3,395 | 3,400 | +5 | +0.1% | 1,300 |
| 2025/09/19 | 3,400 | 3,400 | 3,395 | 3,395 | ±0 | ±0% | 4,000 |
| 2025/09/18 | 3,395 | 3,400 | 3,395 | 3,395 | +5 | +0.1% | 900 |
| 2025/09/17 | 3,385 | 3,395 | 3,385 | 3,390 | ±0 | ±0% | 3,100 |
| 2025/09/16 | 3,385 | 3,390 | 3,385 | 3,390 | +10 | +0.3% | 1,700 |
101～
150
件表示中 / 3933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 | 346,500円 | +2.2% | 0.0% | 2.02% | 14.18倍 | 0.73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 |
| サトウ食品 | 708,000円 | +7.6% | +1.9% | 1.06% | 15.53倍 | 1.49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 |
| ロックフィール | 133,800円 | -0.5% | -68.1% | 1.79% | 592.04倍 | 1.22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 |
| ケンコーマヨ | 213,400円 | +1.2% | -21.0% | 3.14% | 12.44倍 | 0.75倍 |
|
マヨネーズ大手、長期保存できるサラダ、卵加工品、スーパー向け総菜の４つが柱。業務用中心 |
| 柿安本店 | 273,600円 | +0.8% | +0.8% | 3.11% | 30.85倍 | 1.82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 |
市場注目の銘柄
チャート関連のコラム
