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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 3,149 | 3,160 | 3,136 | 3,155 | +15 | +0.5% | 102,100 |
| 2024/02/20 | 3,150 | 3,152 | 3,131 | 3,140 | -6 | -0.2% | 97,500 |
| 2024/02/19 | 3,131 | 3,149 | 3,127 | 3,146 | +33 | +1.1% | 120,800 |
| 2024/02/16 | 3,132 | 3,142 | 3,103 | 3,113 | -3 | -0.1% | 125,700 |
| 2024/02/15 | 3,143 | 3,145 | 3,095 | 3,116 | -19 | -0.6% | 143,500 |
| 2024/02/14 | 3,122 | 3,143 | 3,118 | 3,135 | +15 | +0.5% | 162,300 |
| 2024/02/13 | 3,098 | 3,124 | 3,081 | 3,120 | +45 | +1.5% | 146,200 |
| 2024/02/09 | 3,072 | 3,103 | 3,057 | 3,075 | -19 | -0.6% | 204,900 |
| 2024/02/08 | 3,120 | 3,122 | 3,076 | 3,094 | -48 | -1.5% | 287,400 |
| 2024/02/07 | 3,170 | 3,173 | 3,121 | 3,142 | -34 | -1.1% | 291,200 |
| 2024/02/06 | 3,248 | 3,248 | 3,126 | 3,176 | -99 | -3% | 529,100 |
| 2024/02/05 | 3,254 | 3,294 | 3,248 | 3,275 | +38 | +1.2% | 249,700 |
| 2024/02/02 | 3,270 | 3,270 | 3,230 | 3,237 | -14 | -0.4% | 108,600 |
| 2024/02/01 | 3,244 | 3,268 | 3,236 | 3,251 | -2 | -0.1% | 134,200 |
| 2024/01/31 | 3,215 | 3,254 | 3,207 | 3,253 | +25 | +0.8% | 129,200 |
| 2024/01/30 | 3,250 | 3,263 | 3,223 | 3,228 | -22 | -0.7% | 105,800 |
| 2024/01/29 | 3,236 | 3,266 | 3,235 | 3,250 | +23 | +0.7% | 86,500 |
| 2024/01/26 | 3,221 | 3,243 | 3,204 | 3,227 | +9 | +0.3% | 118,100 |
| 2024/01/25 | 3,200 | 3,222 | 3,200 | 3,218 | +6 | +0.2% | 77,500 |
| 2024/01/24 | 3,230 | 3,235 | 3,196 | 3,212 | -40 | -1.2% | 109,100 |
| 2024/01/23 | 3,227 | 3,258 | 3,227 | 3,252 | +26 | +0.8% | 89,900 |
| 2024/01/22 | 3,210 | 3,226 | 3,188 | 3,226 | +16 | +0.5% | 95,600 |
| 2024/01/19 | 3,244 | 3,250 | 3,208 | 3,210 | -26 | -0.8% | 108,600 |
| 2024/01/18 | 3,234 | 3,242 | 3,224 | 3,236 | +13 | +0.4% | 92,400 |
| 2024/01/17 | 3,234 | 3,253 | 3,221 | 3,223 | +4 | +0.1% | 103,400 |
| 2024/01/16 | 3,309 | 3,309 | 3,217 | 3,219 | -85 | -2.6% | 137,500 |
| 2024/01/15 | 3,294 | 3,310 | 3,280 | 3,304 | +10 | +0.3% | 160,400 |
| 2024/01/12 | 3,272 | 3,299 | 3,267 | 3,294 | +24 | +0.7% | 122,200 |
| 2024/01/11 | 3,260 | 3,276 | 3,239 | 3,270 | +42 | +1.3% | 144,500 |
| 2024/01/10 | 3,220 | 3,233 | 3,201 | 3,228 | +28 | +0.9% | 133,500 |
| 2024/01/09 | 3,160 | 3,207 | 3,160 | 3,200 | +41 | +1.3% | 118,700 |
| 2024/01/05 | 3,171 | 3,183 | 3,150 | 3,159 | -8 | -0.3% | 94,000 |
| 2024/01/04 | 3,145 | 3,169 | 3,100 | 3,167 | +52 | +1.7% | 138,400 |
| 2023/12/29 | 3,125 | 3,135 | 3,096 | 3,115 | -6 | -0.2% | 92,200 |
| 2023/12/28 | 3,096 | 3,126 | 3,095 | 3,121 | +14 | +0.5% | 90,500 |
| 2023/12/27 | 3,088 | 3,107 | 3,079 | 3,107 | +18 | +0.6% | 140,800 |
| 2023/12/26 | 3,083 | 3,100 | 3,072 | 3,089 | +16 | +0.5% | 152,700 |
| 2023/12/25 | 3,061 | 3,073 | 3,042 | 3,073 | +33 | +1.1% | 84,500 |
| 2023/12/22 | 3,024 | 3,040 | 3,014 | 3,040 | +16 | +0.5% | 137,300 |
| 2023/12/21 | 3,043 | 3,045 | 3,009 | 3,024 | -21 | -0.7% | 171,100 |
| 2023/12/20 | 3,054 | 3,065 | 3,045 | 3,045 | -9 | -0.3% | 211,100 |
| 2023/12/19 | 3,087 | 3,096 | 3,025 | 3,054 | -8 | -0.3% | 127,700 |
| 2023/12/18 | 3,060 | 3,072 | 3,032 | 3,062 | -11 | -0.4% | 185,400 |
| 2023/12/15 | 3,158 | 3,162 | 3,067 | 3,073 | -107 | -3.4% | 279,100 |
| 2023/12/14 | 3,230 | 3,242 | 3,176 | 3,180 | -45 | -1.4% | 161,300 |
| 2023/12/13 | 3,269 | 3,272 | 3,218 | 3,225 | -59 | -1.8% | 199,700 |
| 2023/12/12 | 3,275 | 3,304 | 3,272 | 3,284 | -11 | -0.3% | 166,300 |
| 2023/12/11 | 3,279 | 3,295 | 3,269 | 3,295 | +28 | +0.9% | 178,000 |
| 2023/12/08 | 3,290 | 3,312 | 3,253 | 3,267 | -13 | -0.4% | 161,800 |
| 2023/12/07 | 3,290 | 3,314 | 3,277 | 3,280 | -40 | -1.2% | 136,400 |
51～
100
件表示中 / 3450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 | 313,900円 | +10.1% | +16.1% | 1.47% | 16.89倍 | 1.06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 | 396,700円 | +31.7% | +94.1% | 1.31% | 16.27倍 | 2.59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 |
| 伊藤園 | 385,200円 | +4.3% | +19.0% | 1.09% | 32.37倍 | 1.87倍 |
|
茶葉製品・緑茶飲料最大手。ルートセールス方式。傘下にタリーズコーヒー。無議決権株式発行 |
| 森永乳 | 321,100円 | +4.6% | +11.0% | 1.87% | 4.51倍 | 1.02倍 |
|
業界２位。チルドカップ乳飲料、チーズで高シェア。乳酸菌などＢｔｏＢの菌体販売にも注力 |
| グリコ | 414,400円 | +5.5% | +1.0% | 2.17% | 17.57倍 | 1.01倍 |
|
「ポッキー」などチョコ、ビスケット菓子メーカー大手。冷菓や乳製品、加工食品も。海外も展開 |
市場注目の銘柄
チャート関連のコラム
