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 |
|---|---|---|---|---|---|---|---|
| 2020/09/29 | 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 |
| 2020/08/20 | 3,500 | 3,545 | 3,485 | 3,500 | -65 | -1.8% | 127,800 |
| 2020/08/19 | 3,565 | 3,565 | 3,540 | 3,565 | -15 | -0.4% | 81,700 |
| 2020/08/18 | 3,540 | 3,580 | 3,520 | 3,580 | +30 | +0.8% | 112,400 |
| 2020/08/17 | 3,620 | 3,620 | 3,550 | 3,550 | -85 | -2.3% | 82,400 |
| 2020/08/14 | 3,620 | 3,650 | 3,605 | 3,635 | +15 | +0.4% | 163,900 |
| 2020/08/13 | 3,595 | 3,635 | 3,565 | 3,620 | +75 | +2.1% | 181,100 |
| 2020/08/12 | 3,530 | 3,560 | 3,495 | 3,545 | +25 | +0.7% | 150,400 |
| 2020/08/11 | 3,475 | 3,520 | 3,465 | 3,520 | +70 | +2% | 128,500 |
| 2020/08/07 | 3,480 | 3,480 | 3,430 | 3,450 | -35 | -1% | 110,800 |
| 2020/08/06 | 3,480 | 3,500 | 3,430 | 3,485 | -30 | -0.9% | 160,600 |
| 2020/08/05 | 3,505 | 3,540 | 3,485 | 3,515 | -60 | -1.7% | 183,600 |
| 2020/08/04 | 3,440 | 3,655 | 3,435 | 3,575 | +220 | +6.6% | 591,700 |
| 2020/08/03 | 3,320 | 3,365 | 3,280 | 3,355 | +140 | +4.4% | 272,300 |
| 2020/07/31 | 3,255 | 3,275 | 3,205 | 3,215 | -60 | -1.8% | 171,000 |
| 2020/07/30 | 3,285 | 3,310 | 3,260 | 3,275 | -30 | -0.9% | 172,500 |
| 2020/07/29 | 3,295 | 3,315 | 3,280 | 3,305 | -10 | -0.3% | 94,300 |
| 2020/07/28 | 3,325 | 3,345 | 3,305 | 3,315 | -40 | -1.2% | 115,400 |
| 2020/07/27 | 3,345 | 3,355 | 3,295 | 3,355 | -5 | -0.1% | 156,300 |
| 2020/07/22 | 3,375 | 3,380 | 3,330 | 3,360 | -35 | -1% | 108,400 |
| 2020/07/21 | 3,385 | 3,415 | 3,375 | 3,395 | +25 | +0.7% | 168,500 |
| 2020/07/20 | 3,375 | 3,375 | 3,330 | 3,370 | -10 | -0.3% | 139,900 |
| 2020/07/17 | 3,375 | 3,395 | 3,355 | 3,380 | -10 | -0.3% | 99,900 |
| 2020/07/16 | 3,425 | 3,445 | 3,390 | 3,390 | -5 | -0.1% | 143,500 |
| 2020/07/15 | 3,365 | 3,405 | 3,330 | 3,395 | +80 | +2.4% | 176,700 |
1201～
1250
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
