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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 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 |
| 2024/10/07 | 3,230 | 3,230 | 3,175 | 3,175 | -35 | -1.1% | 900 |
| 2024/10/04 | 3,210 | 3,210 | 3,210 | 3,210 | ±0 | ±0% | 700 |
| 2024/10/03 | 3,230 | 3,230 | 3,210 | 3,210 | -20 | -0.6% | 1,700 |
| 2024/10/02 | 3,260 | 3,260 | 3,230 | 3,230 | -30 | -0.9% | 500 |
| 2024/10/01 | 3,260 | 3,260 | 3,260 | 3,260 | +15 | +0.5% | 100 |
| 2024/09/30 | 3,250 | 3,250 | 3,245 | 3,245 | -5 | -0.2% | 1,700 |
| 2024/09/27 | 3,275 | 3,340 | 3,240 | 3,250 | -110 | -3.3% | 2,800 |
| 2024/09/26 | 3,270 | 3,385 | 3,270 | 3,360 | +40 | +1.2% | 6,200 |
| 2024/09/25 | 3,360 | 3,360 | 3,320 | 3,320 | -55 | -1.6% | 2,400 |
| 2024/09/24 | 3,385 | 3,385 | 3,345 | 3,375 | -10 | -0.3% | 5,800 |
| 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 |
101～
150
件表示中 / 3673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 | 315,000円 | +1.8% | +23.4% | 1.90% | 14.82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 |
| 岩塚菓 | 278,300円 | +9.1% | +24.6% | 0.90% | 12.06倍 | 0.42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 |
| 名糖産 | 192,200円 | +14.8% | +85.3% | 1.82% | 7.00倍 | 0.61倍 |
|
チョコやバウムクーヘンなどの菓子が主力。製薬が発祥事業、現在は酵素中心に化成品を拡大中 |
| フィード・ワン | 84,500円 | -2.2% | -18.6% | 3.49% | 7.18倍 | 0.61倍 |
|
持株会社が協同飼料と日本配合飼料を１５年に吸収。全農に次ぐ業界２位。食品、海外にも注力 |
| 井村屋Ｇ | 229,800円 | +2.7% | -7.0% | 1.35% | 15.90倍 | 1.36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
