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 |
|---|---|---|---|---|---|---|---|
| 2020/03/25 | 3,210 | 3,340 | 3,200 | 3,330 | +95 | +2.9% | 513,400 |
| 2020/03/24 | 3,315 | 3,370 | 3,105 | 3,235 | -10 | -0.3% | 463,500 |
| 2020/03/23 | 3,015 | 3,275 | 3,010 | 3,245 | +320 | +10.9% | 1,026,400 |
| 2020/03/19 | 3,150 | 3,220 | 2,925 | 2,925 | -200 | -6.4% | 1,089,600 |
| 2020/03/18 | 3,175 | 3,255 | 3,105 | 3,125 | -10 | -0.3% | 541,100 |
| 2020/03/17 | 2,916 | 3,175 | 2,912 | 3,135 | +175 | +5.9% | 620,200 |
| 2020/03/16 | 3,015 | 3,070 | 2,951 | 2,960 | -50 | -1.7% | 293,700 |
| 2020/03/13 | 2,999 | 3,090 | 2,916 | 3,010 | -165 | -5.2% | 534,700 |
| 2020/03/12 | 3,200 | 3,235 | 3,130 | 3,175 | -90 | -2.8% | 356,000 |
| 2020/03/11 | 3,210 | 3,305 | 3,210 | 3,265 | +25 | +0.8% | 252,300 |
| 2020/03/10 | 3,190 | 3,265 | 3,115 | 3,240 | +45 | +1.4% | 318,900 |
| 2020/03/09 | 3,215 | 3,255 | 3,160 | 3,195 | -80 | -2.4% | 243,200 |
| 2020/03/06 | 3,275 | 3,300 | 3,250 | 3,275 | -35 | -1.1% | 220,500 |
| 2020/03/05 | 3,290 | 3,325 | 3,265 | 3,310 | +45 | +1.4% | 179,700 |
| 2020/03/04 | 3,200 | 3,295 | 3,180 | 3,265 | +35 | +1.1% | 206,800 |
| 2020/03/03 | 3,295 | 3,300 | 3,220 | 3,230 | -5 | -0.2% | 262,000 |
| 2020/03/02 | 3,135 | 3,245 | 3,135 | 3,235 | +50 | +1.6% | 285,000 |
| 2020/02/28 | 3,165 | 3,200 | 3,130 | 3,185 | -65 | -2% | 312,200 |
| 2020/02/27 | 3,300 | 3,310 | 3,240 | 3,250 | -70 | -2.1% | 292,400 |
| 2020/02/26 | 3,300 | 3,360 | 3,290 | 3,320 | +10 | +0.3% | 291,700 |
| 2020/02/25 | 3,315 | 3,365 | 3,300 | 3,310 | -105 | -3.1% | 286,700 |
| 2020/02/21 | 3,410 | 3,445 | 3,410 | 3,415 | -25 | -0.7% | 140,900 |
| 2020/02/20 | 3,455 | 3,485 | 3,440 | 3,440 | -15 | -0.4% | 120,300 |
| 2020/02/19 | 3,450 | 3,480 | 3,445 | 3,455 | +30 | +0.9% | 132,500 |
| 2020/02/18 | 3,430 | 3,435 | 3,400 | 3,425 | -25 | -0.7% | 233,600 |
| 2020/02/17 | 3,470 | 3,470 | 3,430 | 3,450 | -25 | -0.7% | 144,000 |
| 2020/02/14 | 3,525 | 3,530 | 3,460 | 3,475 | -65 | -1.8% | 256,000 |
| 2020/02/13 | 3,525 | 3,545 | 3,505 | 3,540 | -35 | -1% | 201,400 |
| 2020/02/12 | 3,630 | 3,635 | 3,570 | 3,575 | -55 | -1.5% | 222,600 |
| 2020/02/10 | 3,635 | 3,635 | 3,600 | 3,630 | -20 | -0.5% | 143,200 |
| 2020/02/07 | 3,670 | 3,690 | 3,650 | 3,650 | -45 | -1.2% | 130,500 |
| 2020/02/06 | 3,675 | 3,730 | 3,660 | 3,695 | +65 | +1.8% | 234,600 |
| 2020/02/05 | 3,680 | 3,680 | 3,615 | 3,630 | -25 | -0.7% | 205,500 |
| 2020/02/04 | 3,540 | 3,670 | 3,535 | 3,655 | +105 | +3% | 308,400 |
| 2020/02/03 | 3,445 | 3,565 | 3,425 | 3,550 | +65 | +1.9% | 286,000 |
| 2020/01/31 | 3,495 | 3,525 | 3,450 | 3,485 | -135 | -3.7% | 537,500 |
| 2020/01/30 | 3,645 | 3,655 | 3,595 | 3,620 | -50 | -1.4% | 201,300 |
| 2020/01/29 | 3,630 | 3,670 | 3,630 | 3,670 | +10 | +0.3% | 186,300 |
| 2020/01/28 | 3,680 | 3,680 | 3,640 | 3,660 | -60 | -1.6% | 203,500 |
| 2020/01/27 | 3,690 | 3,735 | 3,660 | 3,720 | +20 | +0.5% | 235,900 |
| 2020/01/24 | 3,690 | 3,720 | 3,680 | 3,700 | +15 | +0.4% | 133,400 |
| 2020/01/23 | 3,695 | 3,710 | 3,670 | 3,685 | -30 | -0.8% | 125,500 |
| 2020/01/22 | 3,685 | 3,720 | 3,685 | 3,715 | +40 | +1.1% | 129,400 |
| 2020/01/21 | 3,720 | 3,720 | 3,665 | 3,675 | -60 | -1.6% | 183,400 |
| 2020/01/20 | 3,740 | 3,745 | 3,725 | 3,735 | ±0 | ±0% | 74,800 |
| 2020/01/17 | 3,770 | 3,775 | 3,725 | 3,735 | -25 | -0.7% | 117,400 |
| 2020/01/16 | 3,765 | 3,795 | 3,735 | 3,760 | +5 | +0.1% | 139,600 |
| 2020/01/15 | 3,720 | 3,755 | 3,715 | 3,755 | +5 | +0.1% | 122,200 |
| 2020/01/14 | 3,780 | 3,780 | 3,725 | 3,750 | +5 | +0.1% | 152,700 |
| 2020/01/10 | 3,760 | 3,780 | 3,745 | 3,745 | +10 | +0.3% | 132,600 |
1251～
1300
件表示中 / 3693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 | 278,700円 | +5.5% | +2.0% | 1.72% | 21.30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 |
| 不二製油 | 323,100円 | +16.1% | -60.1% | 1.61% | 99.20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 |
| カゴメ | 301,300円 | -2.2% | -37.6% | 1.59% | 19.93倍 | 1.50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 |
| 宝ＨＤ | 115,000円 | +6.7% | -4.4% | 2.70% | 14.12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 | 254,700円 | +6.4% | +3.1% | 2.36% | 13.09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
