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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 3,395 | 3,400 | 3,340 | 3,365 | +110 | +3.4% | 373,800 |
| 2021/06/14 | 3,270 | 3,275 | 3,240 | 3,255 | -10 | -0.3% | 116,400 |
| 2021/06/11 | 3,260 | 3,265 | 3,235 | 3,265 | ±0 | ±0% | 203,700 |
| 2021/06/10 | 3,240 | 3,265 | 3,230 | 3,265 | +10 | +0.3% | 139,800 |
| 2021/06/09 | 3,265 | 3,265 | 3,245 | 3,255 | +5 | +0.2% | 112,700 |
| 2021/06/08 | 3,220 | 3,260 | 3,210 | 3,250 | +5 | +0.2% | 139,400 |
| 2021/06/07 | 3,245 | 3,255 | 3,235 | 3,245 | +15 | +0.5% | 101,400 |
| 2021/06/04 | 3,255 | 3,260 | 3,225 | 3,230 | -20 | -0.6% | 184,700 |
| 2021/06/03 | 3,210 | 3,255 | 3,195 | 3,250 | +45 | +1.4% | 180,100 |
| 2021/06/02 | 3,190 | 3,210 | 3,170 | 3,205 | ±0 | ±0% | 150,400 |
| 2021/06/01 | 3,210 | 3,225 | 3,150 | 3,205 | +5 | +0.2% | 271,000 |
| 2021/05/31 | 3,240 | 3,265 | 3,200 | 3,200 | -35 | -1.1% | 155,000 |
| 2021/05/28 | 3,220 | 3,265 | 3,220 | 3,235 | +50 | +1.6% | 183,400 |
| 2021/05/27 | 3,235 | 3,260 | 3,185 | 3,185 | -55 | -1.7% | 303,000 |
| 2021/05/26 | 3,240 | 3,255 | 3,230 | 3,240 | -15 | -0.5% | 143,000 |
| 2021/05/25 | 3,230 | 3,255 | 3,215 | 3,255 | +25 | +0.8% | 171,700 |
| 2021/05/24 | 3,160 | 3,230 | 3,150 | 3,230 | +60 | +1.9% | 240,600 |
| 2021/05/21 | 3,175 | 3,190 | 3,165 | 3,170 | -20 | -0.6% | 186,700 |
| 2021/05/20 | 3,190 | 3,240 | 3,180 | 3,190 | -5 | -0.2% | 197,900 |
| 2021/05/19 | 3,210 | 3,215 | 3,165 | 3,195 | -50 | -1.5% | 361,500 |
| 2021/05/18 | 3,250 | 3,275 | 3,225 | 3,245 | -35 | -1.1% | 242,500 |
| 2021/05/17 | 3,370 | 3,380 | 3,265 | 3,280 | -80 | -2.4% | 250,300 |
| 2021/05/14 | 3,320 | 3,380 | 3,310 | 3,360 | +55 | +1.7% | 190,800 |
| 2021/05/13 | 3,300 | 3,370 | 3,290 | 3,305 | +10 | +0.3% | 275,800 |
| 2021/05/12 | 3,365 | 3,365 | 3,270 | 3,295 | -210 | -6% | 623,700 |
| 2021/05/11 | 3,505 | 3,530 | 3,480 | 3,505 | +10 | +0.3% | 235,200 |
| 2021/05/10 | 3,460 | 3,520 | 3,450 | 3,495 | +35 | +1% | 134,100 |
| 2021/05/07 | 3,495 | 3,500 | 3,460 | 3,460 | +5 | +0.1% | 102,000 |
| 2021/05/06 | 3,435 | 3,490 | 3,435 | 3,455 | +60 | +1.8% | 141,900 |
| 2021/04/30 | 3,395 | 3,425 | 3,385 | 3,395 | +10 | +0.3% | 184,000 |
| 2021/04/28 | 3,415 | 3,420 | 3,375 | 3,385 | -30 | -0.9% | 166,000 |
| 2021/04/27 | 3,410 | 3,435 | 3,400 | 3,415 | -10 | -0.3% | 155,600 |
| 2021/04/26 | 3,490 | 3,490 | 3,415 | 3,425 | -65 | -1.9% | 148,200 |
| 2021/04/23 | 3,455 | 3,495 | 3,450 | 3,490 | -30 | -0.9% | 168,200 |
| 2021/04/22 | 3,510 | 3,540 | 3,490 | 3,520 | +50 | +1.4% | 135,100 |
| 2021/04/21 | 3,450 | 3,495 | 3,425 | 3,470 | ±0 | ±0% | 160,800 |
| 2021/04/20 | 3,500 | 3,505 | 3,460 | 3,470 | -50 | -1.4% | 144,800 |
| 2021/04/19 | 3,535 | 3,550 | 3,510 | 3,520 | -25 | -0.7% | 99,700 |
| 2021/04/16 | 3,535 | 3,550 | 3,500 | 3,545 | ±0 | ±0% | 98,600 |
| 2021/04/15 | 3,530 | 3,570 | 3,530 | 3,545 | ±0 | ±0% | 56,400 |
| 2021/04/14 | 3,555 | 3,565 | 3,530 | 3,545 | -10 | -0.3% | 79,500 |
| 2021/04/13 | 3,605 | 3,610 | 3,555 | 3,555 | -50 | -1.4% | 121,700 |
| 2021/04/12 | 3,655 | 3,655 | 3,595 | 3,605 | -45 | -1.2% | 96,100 |
| 2021/04/09 | 3,625 | 3,675 | 3,615 | 3,650 | +65 | +1.8% | 177,900 |
| 2021/04/08 | 3,640 | 3,645 | 3,585 | 3,585 | -65 | -1.8% | 157,900 |
| 2021/04/07 | 3,625 | 3,680 | 3,620 | 3,650 | +50 | +1.4% | 224,200 |
| 2021/04/06 | 3,590 | 3,625 | 3,565 | 3,600 | +20 | +0.6% | 204,700 |
| 2021/04/05 | 3,585 | 3,600 | 3,560 | 3,580 | ±0 | ±0% | 111,400 |
| 2021/04/02 | 3,645 | 3,645 | 3,555 | 3,580 | -35 | -1% | 178,300 |
| 2021/04/01 | 3,640 | 3,655 | 3,615 | 3,615 | -25 | -0.7% | 120,800 |
951～
1000
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
