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 |
|---|---|---|---|---|---|---|---|
| 2021/02/25 | 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 |
| 2021/01/18 | 3,870 | 3,875 | 3,825 | 3,830 | -55 | -1.4% | 81,000 |
| 2021/01/15 | 3,875 | 3,900 | 3,855 | 3,885 | +10 | +0.3% | 97,300 |
| 2021/01/14 | 3,860 | 3,890 | 3,855 | 3,875 | -5 | -0.1% | 96,200 |
| 2021/01/13 | 3,810 | 3,880 | 3,810 | 3,880 | +20 | +0.5% | 116,200 |
| 2021/01/12 | 3,840 | 3,860 | 3,815 | 3,860 | +30 | +0.8% | 115,300 |
| 2021/01/08 | 3,785 | 3,835 | 3,775 | 3,830 | -5 | -0.1% | 151,300 |
| 2021/01/07 | 3,810 | 3,860 | 3,810 | 3,835 | +50 | +1.3% | 100,900 |
| 2021/01/06 | 3,805 | 3,815 | 3,775 | 3,785 | -35 | -0.9% | 60,700 |
| 2021/01/05 | 3,845 | 3,845 | 3,810 | 3,820 | -25 | -0.7% | 75,200 |
| 2021/01/04 | 3,910 | 3,910 | 3,840 | 3,845 | -75 | -1.9% | 75,200 |
| 2020/12/30 | 3,925 | 3,935 | 3,875 | 3,920 | ±0 | ±0% | 146,900 |
| 2020/12/29 | 3,880 | 3,920 | 3,870 | 3,920 | +35 | +0.9% | 114,300 |
| 2020/12/28 | 3,865 | 3,895 | 3,850 | 3,885 | +40 | +1% | 135,200 |
| 2020/12/25 | 3,820 | 3,850 | 3,805 | 3,845 | +40 | +1.1% | 72,200 |
| 2020/12/24 | 3,815 | 3,825 | 3,790 | 3,805 | +10 | +0.3% | 73,100 |
| 2020/12/23 | 3,800 | 3,805 | 3,775 | 3,795 | +25 | +0.7% | 77,800 |
| 2020/12/22 | 3,760 | 3,790 | 3,750 | 3,770 | -30 | -0.8% | 87,800 |
| 2020/12/21 | 3,810 | 3,825 | 3,770 | 3,800 | -5 | -0.1% | 62,900 |
| 2020/12/18 | 3,875 | 3,885 | 3,785 | 3,805 | -80 | -2.1% | 196,600 |
| 2020/12/17 | 3,890 | 3,900 | 3,845 | 3,885 | +10 | +0.3% | 87,300 |
| 2020/12/16 | 3,875 | 3,950 | 3,865 | 3,875 | +35 | +0.9% | 168,900 |
| 2020/12/15 | 3,850 | 3,870 | 3,820 | 3,840 | -45 | -1.2% | 118,800 |
| 2020/12/14 | 3,920 | 3,950 | 3,885 | 3,885 | -40 | -1% | 202,100 |
| 2020/12/11 | 3,840 | 3,935 | 3,830 | 3,925 | +100 | +2.6% | 322,200 |
1101～
1150
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
