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 |
|---|---|---|---|---|---|---|---|
| 2020/11/02 | 3,595 | 3,685 | 3,570 | 3,625 | +170 | +4.9% | 331,900 |
| 2020/10/30 | 3,495 | 3,495 | 3,425 | 3,455 | -55 | -1.6% | 175,600 |
| 2020/10/29 | 3,510 | 3,530 | 3,490 | 3,510 | -20 | -0.6% | 88,200 |
| 2020/10/28 | 3,500 | 3,540 | 3,475 | 3,530 | +30 | +0.9% | 124,800 |
| 2020/10/27 | 3,445 | 3,515 | 3,400 | 3,500 | +50 | +1.4% | 138,100 |
| 2020/10/26 | 3,430 | 3,465 | 3,430 | 3,450 | +25 | +0.7% | 129,700 |
| 2020/10/23 | 3,415 | 3,460 | 3,415 | 3,425 | +10 | +0.3% | 83,900 |
| 2020/10/22 | 3,435 | 3,440 | 3,400 | 3,415 | -55 | -1.6% | 107,600 |
| 2020/10/21 | 3,480 | 3,500 | 3,460 | 3,470 | +10 | +0.3% | 127,300 |
| 2020/10/20 | 3,505 | 3,540 | 3,460 | 3,460 | -95 | -2.7% | 132,700 |
| 2020/10/19 | 3,550 | 3,565 | 3,535 | 3,555 | +5 | +0.1% | 92,400 |
| 2020/10/16 | 3,540 | 3,565 | 3,530 | 3,550 | -10 | -0.3% | 70,000 |
| 2020/10/15 | 3,595 | 3,605 | 3,560 | 3,560 | -50 | -1.4% | 64,300 |
| 2020/10/14 | 3,600 | 3,620 | 3,595 | 3,610 | +5 | +0.1% | 57,700 |
| 2020/10/13 | 3,625 | 3,640 | 3,605 | 3,605 | -20 | -0.6% | 53,500 |
| 2020/10/12 | 3,625 | 3,665 | 3,615 | 3,625 | +5 | +0.1% | 103,500 |
| 2020/10/09 | 3,650 | 3,650 | 3,605 | 3,620 | -35 | -1% | 71,300 |
| 2020/10/08 | 3,640 | 3,685 | 3,630 | 3,655 | +15 | +0.4% | 117,600 |
| 2020/10/07 | 3,670 | 3,670 | 3,630 | 3,640 | -35 | -1% | 142,200 |
| 2020/10/06 | 3,725 | 3,740 | 3,650 | 3,675 | -55 | -1.5% | 159,500 |
| 2020/10/05 | 3,710 | 3,765 | 3,700 | 3,730 | +40 | +1.1% | 184,100 |
| 2020/10/02 | 3,790 | 3,790 | 3,680 | 3,690 | - | - | 174,600 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,780 | 3,800 | 3,740 | 3,740 | -45 | -1.2% | 154,000 |
| 2020/09/29 | 3,760 | 3,795 | 3,700 | 3,785 | -70 | -1.8% | 272,500 |
| 2020/09/28 | 3,855 | 3,875 | 3,810 | 3,855 | +55 | +1.4% | 389,800 |
| 2020/09/25 | 3,735 | 3,805 | 3,710 | 3,800 | +120 | +3.3% | 332,500 |
| 2020/09/24 | 3,705 | 3,740 | 3,675 | 3,680 | +10 | +0.3% | 211,700 |
| 2020/09/23 | 3,630 | 3,685 | 3,620 | 3,670 | +5 | +0.1% | 220,000 |
| 2020/09/18 | 3,640 | 3,680 | 3,625 | 3,665 | +35 | +1% | 259,000 |
| 2020/09/17 | 3,615 | 3,650 | 3,600 | 3,630 | +15 | +0.4% | 132,700 |
| 2020/09/16 | 3,540 | 3,620 | 3,535 | 3,615 | +100 | +2.8% | 151,600 |
| 2020/09/15 | 3,555 | 3,555 | 3,500 | 3,515 | -50 | -1.4% | 153,000 |
| 2020/09/14 | 3,555 | 3,575 | 3,550 | 3,565 | +10 | +0.3% | 75,700 |
| 2020/09/11 | 3,565 | 3,590 | 3,530 | 3,555 | +15 | +0.4% | 139,000 |
| 2020/09/10 | 3,500 | 3,540 | 3,490 | 3,540 | +60 | +1.7% | 97,300 |
| 2020/09/09 | 3,440 | 3,490 | 3,440 | 3,480 | -30 | -0.9% | 188,700 |
| 2020/09/08 | 3,460 | 3,510 | 3,445 | 3,510 | +50 | +1.4% | 89,700 |
| 2020/09/07 | 3,495 | 3,505 | 3,455 | 3,460 | -35 | -1% | 76,900 |
| 2020/09/04 | 3,520 | 3,535 | 3,495 | 3,495 | -55 | -1.5% | 91,800 |
| 2020/09/03 | 3,600 | 3,600 | 3,545 | 3,550 | -10 | -0.3% | 116,100 |
| 2020/09/02 | 3,545 | 3,560 | 3,520 | 3,560 | +40 | +1.1% | 101,600 |
| 2020/09/01 | 3,550 | 3,550 | 3,510 | 3,520 | -60 | -1.7% | 124,600 |
| 2020/08/31 | 3,555 | 3,595 | 3,540 | 3,580 | +45 | +1.3% | 130,200 |
| 2020/08/28 | 3,555 | 3,600 | 3,515 | 3,535 | -10 | -0.3% | 172,200 |
| 2020/08/27 | 3,565 | 3,565 | 3,520 | 3,545 | -5 | -0.1% | 59,700 |
| 2020/08/26 | 3,575 | 3,580 | 3,535 | 3,550 | -40 | -1.1% | 122,600 |
| 2020/08/25 | 3,530 | 3,600 | 3,510 | 3,590 | +130 | +3.8% | 171,400 |
| 2020/08/24 | 3,465 | 3,495 | 3,445 | 3,460 | -30 | -0.9% | 90,800 |
| 2020/08/21 | 3,525 | 3,540 | 3,485 | 3,490 | -10 | -0.3% | 93,200 |
1101～
1150
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 | 280,400円 | +5.5% | +2.0% | 1.71% | 21.43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 | 301,500円 | -2.2% | -37.6% | 1.59% | 19.94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 | 324,000円 | +16.1% | -60.1% | 1.60% | 99.48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
