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 |
|---|---|---|---|---|---|---|---|
| 2021/10/06 | 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 |
| 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 |
951～
1000
件表示中 / 3768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 | 285,900円 | +5.6% | +4.7% | 1.68% | 20.49倍 | 0.91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 |
| 伊藤園 | 344,400円 | +3.7% | +11.9% | 1.39% | 25.38倍 | 2.28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 |
| 寿スピリッツ | 185,700円 | +10.1% | +11.5% | 1.88% | 21.40倍 | 7.16倍 |
|
菓子大手。土産やギフト用軸に地域限定菓子製販会社多数、「ルタオ」「フランセ」など抱える |
| カゴメ | 291,400円 | -2.2% | -37.6% | 1.65% | 18.92倍 | 1.55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 |
| 森永菓 | 268,700円 | +4.8% | -2.7% | 2.42% | 12.69倍 | 1.73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
