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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 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 |
| 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 |
1051～
1100
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
