ハウス食品グループ本社の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 3,065 | 3,095 | 3,060 | 3,080 | +25 | +0.8% | 260,500 |
| 2021/11/09 | 3,110 | 3,120 | 3,055 | 3,055 | -55 | -1.8% | 314,600 |
| 2021/11/08 | 3,150 | 3,165 | 3,100 | 3,110 | -165 | -5% | 455,700 |
| 2021/11/05 | 3,255 | 3,290 | 3,255 | 3,275 | -15 | -0.5% | 108,200 |
| 2021/11/04 | 3,310 | 3,310 | 3,255 | 3,290 | +15 | +0.5% | 137,300 |
| 2021/11/02 | 3,300 | 3,305 | 3,270 | 3,275 | -40 | -1.2% | 106,900 |
| 2021/11/01 | 3,305 | 3,320 | 3,285 | 3,315 | +50 | +1.5% | 129,600 |
| 2021/10/29 | 3,210 | 3,265 | 3,210 | 3,265 | +30 | +0.9% | 134,900 |
| 2021/10/28 | 3,245 | 3,255 | 3,210 | 3,235 | ±0 | ±0% | 146,500 |
| 2021/10/27 | 3,275 | 3,275 | 3,220 | 3,235 | -5 | -0.2% | 96,200 |
| 2021/10/26 | 3,235 | 3,260 | 3,215 | 3,240 | +5 | +0.2% | 113,600 |
| 2021/10/25 | 3,255 | 3,275 | 3,230 | 3,235 | -45 | -1.4% | 132,600 |
| 2021/10/22 | 3,270 | 3,285 | 3,255 | 3,280 | -10 | -0.3% | 137,900 |
| 2021/10/21 | 3,320 | 3,325 | 3,285 | 3,290 | -25 | -0.8% | 110,100 |
| 2021/10/20 | 3,340 | 3,340 | 3,310 | 3,315 | -15 | -0.5% | 118,400 |
| 2021/10/19 | 3,335 | 3,345 | 3,315 | 3,330 | -15 | -0.4% | 149,700 |
| 2021/10/18 | 3,370 | 3,380 | 3,330 | 3,345 | -40 | -1.2% | 151,400 |
| 2021/10/15 | 3,375 | 3,385 | 3,360 | 3,385 | +20 | +0.6% | 141,900 |
| 2021/10/14 | 3,350 | 3,375 | 3,340 | 3,365 | +5 | +0.1% | 91,400 |
| 2021/10/13 | 3,345 | 3,375 | 3,335 | 3,360 | +15 | +0.4% | 94,000 |
| 2021/10/12 | 3,385 | 3,395 | 3,335 | 3,345 | -80 | -2.3% | 200,400 |
| 2021/10/11 | 3,410 | 3,425 | 3,390 | 3,425 | +15 | +0.4% | 134,700 |
| 2021/10/08 | 3,420 | 3,425 | 3,395 | 3,410 | +10 | +0.3% | 99,900 |
| 2021/10/07 | 3,435 | 3,465 | 3,400 | 3,400 | -15 | -0.4% | 140,900 |
| 2021/10/06 | 3,400 | 3,435 | 3,365 | 3,415 | +60 | +1.8% | 205,100 |
| 2021/10/05 | 3,355 | 3,375 | 3,340 | 3,355 | -15 | -0.4% | 155,900 |
| 2021/10/04 | 3,385 | 3,405 | 3,355 | 3,370 | +20 | +0.6% | 116,500 |
| 2021/10/01 | 3,390 | 3,390 | 3,350 | 3,350 | -60 | -1.8% | 203,700 |
| 2021/09/30 | 3,430 | 3,455 | 3,405 | 3,410 | ±0 | ±0% | 178,400 |
| 2021/09/29 | 3,395 | 3,410 | 3,355 | 3,410 | -55 | -1.6% | 227,700 |
| 2021/09/28 | 3,505 | 3,510 | 3,450 | 3,465 | -40 | -1.1% | 237,300 |
| 2021/09/27 | 3,570 | 3,580 | 3,505 | 3,505 | -60 | -1.7% | 210,000 |
| 2021/09/24 | 3,580 | 3,585 | 3,525 | 3,565 | +55 | +1.6% | 229,900 |
| 2021/09/22 | 3,660 | 3,660 | 3,500 | 3,510 | -215 | -5.8% | 462,000 |
| 2021/09/21 | 3,690 | 3,745 | 3,670 | 3,725 | +15 | +0.4% | 175,100 |
| 2021/09/17 | 3,730 | 3,735 | 3,695 | 3,710 | -10 | -0.3% | 365,400 |
| 2021/09/16 | 3,710 | 3,730 | 3,670 | 3,720 | +35 | +0.9% | 228,800 |
| 2021/09/15 | 3,680 | 3,710 | 3,670 | 3,685 | -45 | -1.2% | 168,300 |
| 2021/09/14 | 3,715 | 3,735 | 3,675 | 3,730 | +10 | +0.3% | 200,500 |
| 2021/09/13 | 3,715 | 3,720 | 3,675 | 3,720 | ±0 | ±0% | 173,900 |
| 2021/09/10 | 3,690 | 3,720 | 3,680 | 3,720 | +30 | +0.8% | 231,600 |
| 2021/09/09 | 3,680 | 3,695 | 3,665 | 3,690 | +15 | +0.4% | 138,700 |
| 2021/09/08 | 3,685 | 3,700 | 3,655 | 3,675 | ±0 | ±0% | 159,300 |
| 2021/09/07 | 3,675 | 3,690 | 3,665 | 3,675 | +25 | +0.7% | 151,300 |
| 2021/09/06 | 3,650 | 3,665 | 3,640 | 3,650 | +15 | +0.4% | 143,000 |
| 2021/09/03 | 3,605 | 3,660 | 3,595 | 3,635 | +50 | +1.4% | 231,300 |
| 2021/09/02 | 3,535 | 3,585 | 3,530 | 3,585 | +40 | +1.1% | 124,300 |
| 2021/09/01 | 3,505 | 3,555 | 3,505 | 3,545 | +15 | +0.4% | 93,800 |
| 2021/08/31 | 3,520 | 3,550 | 3,495 | 3,530 | -5 | -0.1% | 121,500 |
| 2021/08/30 | 3,505 | 3,535 | 3,475 | 3,535 | +50 | +1.4% | 98,600 |
851～
900
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「ハウス食Ｇ」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 |
|---|---|---|---|---|---|---|---|---|
| ハウス食Ｇ | 279,100円 | +5.5% | +2.0% | 1.72% | 21.33倍 | 0.89倍 |
|
カレールウ国内首位。飲料、健康食品も。海外は米国豆腐が柱。中国育成中。子会社に壱番屋 |
| カゴメ | 300,300円 | -2.2% | -37.6% | 1.60% | 19.86倍 | 1.50倍 |
|
トマト加工品の国内最大手。飲料が稼ぎ頭。農事業を育成。米国などで業務用トマトを積極展開 |
| 不二製油 | 321,200円 | +16.1% | -60.1% | 1.62% | 98.62倍 | 1.29倍 |
|
油脂大手。大豆タンパク関連や植物性食品も。１９年に米国の業務用チョコ大手・ブラマー買収 |
| 宝ＨＤ | 114,400円 | +6.7% | -4.4% | 2.71% | 14.05倍 | 0.92倍 |
|
傘下に宝酒造やタカラバイオ。清酒・焼酎、みりん最大手。海外酒販や日本食材卸も収益柱に成長 |
| 森永菓 | 253,600円 | +6.4% | +3.1% | 2.37% | 13.03倍 | 1.60倍 |
|
菓子大手。キャンディや冷菓が主力。通販も育成。海外は米国中心にハイチュウが拡大中 |
市場注目の銘柄
チャート関連のコラム
