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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 3,515 | 3,535 | 3,480 | 3,485 | -30 | -0.9% | 103,100 |
| 2021/08/26 | 3,500 | 3,515 | 3,480 | 3,515 | +10 | +0.3% | 98,200 |
| 2021/08/25 | 3,480 | 3,510 | 3,475 | 3,505 | +15 | +0.4% | 100,600 |
| 2021/08/24 | 3,445 | 3,500 | 3,445 | 3,490 | +15 | +0.4% | 108,700 |
| 2021/08/23 | 3,480 | 3,510 | 3,445 | 3,475 | +45 | +1.3% | 165,200 |
| 2021/08/20 | 3,390 | 3,455 | 3,390 | 3,430 | +50 | +1.5% | 171,500 |
| 2021/08/19 | 3,325 | 3,390 | 3,325 | 3,380 | +30 | +0.9% | 96,200 |
| 2021/08/18 | 3,355 | 3,405 | 3,350 | 3,350 | -5 | -0.1% | 136,100 |
| 2021/08/17 | 3,345 | 3,365 | 3,330 | 3,355 | +55 | +1.7% | 116,900 |
| 2021/08/16 | 3,350 | 3,350 | 3,300 | 3,300 | -50 | -1.5% | 119,000 |
| 2021/08/13 | 3,350 | 3,385 | 3,340 | 3,350 | ±0 | ±0% | 141,000 |
| 2021/08/12 | 3,335 | 3,360 | 3,305 | 3,350 | +20 | +0.6% | 179,700 |
| 2021/08/11 | 3,345 | 3,365 | 3,310 | 3,330 | -15 | -0.4% | 170,700 |
| 2021/08/10 | 3,355 | 3,390 | 3,335 | 3,345 | -5 | -0.1% | 133,800 |
| 2021/08/06 | 3,350 | 3,375 | 3,330 | 3,350 | -30 | -0.9% | 125,800 |
| 2021/08/05 | 3,330 | 3,380 | 3,325 | 3,380 | +20 | +0.6% | 145,200 |
| 2021/08/04 | 3,390 | 3,405 | 3,350 | 3,360 | -35 | -1% | 165,000 |
| 2021/08/03 | 3,540 | 3,590 | 3,390 | 3,395 | -130 | -3.7% | 408,900 |
| 2021/08/02 | 3,450 | 3,525 | 3,440 | 3,525 | +120 | +3.5% | 220,100 |
| 2021/07/30 | 3,415 | 3,430 | 3,385 | 3,405 | -10 | -0.3% | 159,300 |
| 2021/07/29 | 3,450 | 3,460 | 3,405 | 3,415 | -45 | -1.3% | 112,300 |
| 2021/07/28 | 3,440 | 3,465 | 3,440 | 3,460 | -15 | -0.4% | 92,500 |
| 2021/07/27 | 3,455 | 3,490 | 3,440 | 3,475 | +30 | +0.9% | 138,900 |
| 2021/07/26 | 3,495 | 3,495 | 3,425 | 3,445 | ±0 | ±0% | 128,500 |
| 2021/07/21 | 3,410 | 3,445 | 3,400 | 3,445 | +30 | +0.9% | 124,000 |
| 2021/07/20 | 3,380 | 3,425 | 3,370 | 3,415 | +20 | +0.6% | 108,900 |
| 2021/07/19 | 3,400 | 3,420 | 3,390 | 3,395 | -15 | -0.4% | 138,200 |
| 2021/07/16 | 3,410 | 3,450 | 3,400 | 3,410 | -25 | -0.7% | 112,700 |
| 2021/07/15 | 3,515 | 3,525 | 3,430 | 3,435 | -60 | -1.7% | 140,700 |
| 2021/07/14 | 3,455 | 3,505 | 3,450 | 3,495 | +20 | +0.6% | 87,000 |
| 2021/07/13 | 3,470 | 3,480 | 3,455 | 3,475 | +25 | +0.7% | 109,200 |
| 2021/07/12 | 3,450 | 3,455 | 3,430 | 3,450 | +65 | +1.9% | 141,200 |
| 2021/07/09 | 3,350 | 3,390 | 3,335 | 3,385 | -15 | -0.4% | 176,600 |
| 2021/07/08 | 3,405 | 3,435 | 3,400 | 3,400 | -5 | -0.1% | 156,100 |
| 2021/07/07 | 3,360 | 3,425 | 3,345 | 3,405 | -15 | -0.4% | 126,700 |
| 2021/07/06 | 3,425 | 3,425 | 3,400 | 3,420 | -5 | -0.1% | 60,700 |
| 2021/07/05 | 3,405 | 3,440 | 3,385 | 3,425 | +20 | +0.6% | 110,800 |
| 2021/07/02 | 3,375 | 3,415 | 3,370 | 3,405 | +30 | +0.9% | 136,100 |
| 2021/07/01 | 3,370 | 3,390 | 3,340 | 3,375 | -20 | -0.6% | 136,400 |
| 2021/06/30 | 3,465 | 3,470 | 3,390 | 3,395 | -70 | -2% | 156,300 |
| 2021/06/29 | 3,445 | 3,480 | 3,430 | 3,465 | +10 | +0.3% | 173,000 |
| 2021/06/28 | 3,455 | 3,465 | 3,415 | 3,455 | +5 | +0.1% | 159,200 |
| 2021/06/25 | 3,415 | 3,465 | 3,405 | 3,450 | +45 | +1.3% | 212,600 |
| 2021/06/24 | 3,360 | 3,420 | 3,350 | 3,405 | +30 | +0.9% | 168,800 |
| 2021/06/23 | 3,360 | 3,400 | 3,350 | 3,375 | +25 | +0.7% | 184,100 |
| 2021/06/22 | 3,315 | 3,365 | 3,295 | 3,350 | +85 | +2.6% | 218,000 |
| 2021/06/21 | 3,310 | 3,325 | 3,265 | 3,265 | -75 | -2.2% | 220,500 |
| 2021/06/18 | 3,340 | 3,360 | 3,315 | 3,340 | +30 | +0.9% | 386,100 |
| 2021/06/17 | 3,370 | 3,370 | 3,310 | 3,310 | -45 | -1.3% | 129,200 |
| 2021/06/16 | 3,350 | 3,375 | 3,340 | 3,355 | -10 | -0.3% | 157,100 |
901～
950
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 | 280,900円 | +5.5% | +2.0% | 1.71% | 21.47倍 | 0.90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 | 303,100円 | -2.2% | -37.6% | 1.58% | 20.05倍 | 1.51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 | 324,300円 | +16.1% | -60.1% | 1.60% | 99.57倍 | 1.30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 | 115,600円 | +6.7% | -4.4% | 2.68% | 14.20倍 | 0.93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 | 256,500円 | +6.4% | +3.1% | 2.34% | 13.18倍 | 1.62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
