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 |
|---|---|---|---|---|---|---|---|
| 2024/11/25 | 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 |
| 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 |
151～
200
件表示中 / 3737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 | 324,500円 | +2.2% | 0.0% | 1.85% | 13.28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 |
| 名糖産 | 202,900円 | +5.1% | +4.8% | 1.97% | 17.17倍 | 0.63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 |
| かどや | 365,000円 | +1.4% | -5.7% | 2.60% | 15.62倍 | 0.95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 |
| モロゾフ | 157,300円 | +0.1% | -49.0% | 0.89% | 55.80倍 | 1.63倍 |
|
神戸が本拠のチョコ、洋菓子の老舗。百貨店内での店舗販売が中心。喫茶・レストランも併営 |
| やまみ | 477,000円 | +10.5% | -23.2% | 1.51% | 23.79倍 | 3.41倍 |
|
豆腐および関連製品の製造・販売で中堅。拠点置く中国地方で高シェア。関東での拡販に注力中 |
市場注目の銘柄
チャート関連のコラム
