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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 3,700 | 3,715 | 3,640 | 3,640 | -95 | -2.5% | 148,400 |
| 2021/03/30 | 3,795 | 3,795 | 3,690 | 3,735 | -105 | -2.7% | 248,000 |
| 2021/03/29 | 3,840 | 3,855 | 3,805 | 3,840 | +70 | +1.9% | 280,400 |
| 2021/03/26 | 3,780 | 3,800 | 3,750 | 3,770 | +15 | +0.4% | 173,500 |
| 2021/03/25 | 3,755 | 3,785 | 3,750 | 3,755 | +30 | +0.8% | 116,900 |
| 2021/03/24 | 3,750 | 3,755 | 3,710 | 3,725 | -25 | -0.7% | 114,300 |
| 2021/03/23 | 3,780 | 3,820 | 3,740 | 3,750 | -20 | -0.5% | 147,300 |
| 2021/03/22 | 3,725 | 3,790 | 3,715 | 3,770 | +35 | +0.9% | 175,800 |
| 2021/03/19 | 3,685 | 3,740 | 3,675 | 3,735 | +20 | +0.5% | 366,200 |
| 2021/03/18 | 3,675 | 3,735 | 3,650 | 3,715 | +25 | +0.7% | 273,600 |
| 2021/03/17 | 3,705 | 3,715 | 3,665 | 3,690 | +55 | +1.5% | 211,600 |
| 2021/03/16 | 3,640 | 3,645 | 3,620 | 3,635 | -20 | -0.5% | 138,700 |
| 2021/03/15 | 3,585 | 3,655 | 3,585 | 3,655 | +60 | +1.7% | 223,100 |
| 2021/03/12 | 3,615 | 3,615 | 3,570 | 3,595 | -15 | -0.4% | 218,800 |
| 2021/03/11 | 3,630 | 3,630 | 3,590 | 3,610 | +10 | +0.3% | 123,900 |
| 2021/03/10 | 3,670 | 3,670 | 3,595 | 3,600 | -40 | -1.1% | 177,800 |
| 2021/03/09 | 3,645 | 3,670 | 3,625 | 3,640 | +40 | +1.1% | 198,700 |
| 2021/03/08 | 3,650 | 3,660 | 3,570 | 3,600 | +5 | +0.1% | 184,300 |
| 2021/03/05 | 3,575 | 3,595 | 3,535 | 3,595 | +25 | +0.7% | 191,700 |
| 2021/03/04 | 3,575 | 3,575 | 3,520 | 3,570 | -25 | -0.7% | 146,600 |
| 2021/03/03 | 3,620 | 3,620 | 3,575 | 3,595 | -10 | -0.3% | 125,600 |
| 2021/03/02 | 3,620 | 3,620 | 3,580 | 3,605 | -10 | -0.3% | 124,000 |
| 2021/03/01 | 3,615 | 3,625 | 3,565 | 3,615 | +55 | +1.5% | 150,500 |
| 2021/02/26 | 3,645 | 3,645 | 3,560 | 3,560 | -90 | -2.5% | 198,500 |
| 2021/02/25 | 3,715 | 3,715 | 3,640 | 3,650 | -40 | -1.1% | 132,400 |
| 2021/02/24 | 3,725 | 3,725 | 3,660 | 3,690 | -30 | -0.8% | 168,400 |
| 2021/02/22 | 3,710 | 3,745 | 3,700 | 3,720 | +10 | +0.3% | 106,500 |
| 2021/02/19 | 3,755 | 3,760 | 3,710 | 3,710 | -60 | -1.6% | 152,800 |
| 2021/02/18 | 3,815 | 3,820 | 3,760 | 3,770 | +20 | +0.5% | 170,400 |
| 2021/02/17 | 3,820 | 3,820 | 3,750 | 3,750 | -90 | -2.3% | 191,400 |
| 2021/02/16 | 3,850 | 3,875 | 3,820 | 3,840 | -15 | -0.4% | 84,900 |
| 2021/02/15 | 3,900 | 3,910 | 3,845 | 3,855 | -5 | -0.1% | 107,400 |
| 2021/02/12 | 3,925 | 3,925 | 3,855 | 3,860 | -60 | -1.5% | 130,400 |
| 2021/02/10 | 3,930 | 3,955 | 3,920 | 3,920 | -5 | -0.1% | 112,100 |
| 2021/02/09 | 3,960 | 3,960 | 3,895 | 3,925 | -35 | -0.9% | 122,300 |
| 2021/02/08 | 3,965 | 4,020 | 3,950 | 3,960 | ±0 | ±0% | 156,000 |
| 2021/02/05 | 3,930 | 3,965 | 3,880 | 3,960 | -15 | -0.4% | 202,900 |
| 2021/02/04 | 3,920 | 4,065 | 3,920 | 3,975 | +140 | +3.7% | 402,900 |
| 2021/02/03 | 3,770 | 3,855 | 3,770 | 3,835 | +65 | +1.7% | 137,200 |
| 2021/02/02 | 3,795 | 3,800 | 3,745 | 3,770 | -60 | -1.6% | 164,500 |
| 2021/02/01 | 3,825 | 3,860 | 3,820 | 3,830 | -40 | -1% | 91,600 |
| 2021/01/29 | 3,810 | 3,905 | 3,810 | 3,870 | +55 | +1.4% | 257,900 |
| 2021/01/28 | 3,785 | 3,840 | 3,775 | 3,815 | -30 | -0.8% | 202,700 |
| 2021/01/27 | 3,815 | 3,860 | 3,815 | 3,845 | +45 | +1.2% | 109,800 |
| 2021/01/26 | 3,760 | 3,800 | 3,755 | 3,800 | +50 | +1.3% | 128,600 |
| 2021/01/25 | 3,735 | 3,765 | 3,720 | 3,750 | +20 | +0.5% | 87,400 |
| 2021/01/22 | 3,705 | 3,730 | 3,690 | 3,730 | -10 | -0.3% | 83,400 |
| 2021/01/21 | 3,730 | 3,775 | 3,705 | 3,740 | +25 | +0.7% | 95,200 |
| 2021/01/20 | 3,755 | 3,755 | 3,695 | 3,715 | -65 | -1.7% | 116,500 |
| 2021/01/19 | 3,800 | 3,830 | 3,780 | 3,780 | -50 | -1.3% | 99,600 |
1001～
1050
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 | 280,800円 | +5.5% | +2.0% | 1.71% | 21.46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 | 302,100円 | -2.2% | -37.6% | 1.59% | 19.98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 | 255,900円 | +6.4% | +3.1% | 2.34% | 13.15倍 | 1.61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
