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 |
|---|---|---|---|---|---|---|---|
| 2020/01/10 | 3,760 | 3,780 | 3,745 | 3,745 | +10 | +0.3% | 132,600 |
| 2020/01/09 | 3,730 | 3,745 | 3,705 | 3,735 | +40 | +1.1% | 119,500 |
| 2020/01/08 | 3,700 | 3,715 | 3,660 | 3,695 | -40 | -1.1% | 183,500 |
| 2020/01/07 | 3,665 | 3,750 | 3,665 | 3,735 | +100 | +2.8% | 203,300 |
| 2020/01/06 | 3,690 | 3,690 | 3,630 | 3,635 | -95 | -2.5% | 249,300 |
| 2019/12/30 | 3,765 | 3,765 | 3,730 | 3,730 | -55 | -1.5% | 115,700 |
| 2019/12/27 | 3,810 | 3,820 | 3,780 | 3,785 | -15 | -0.4% | 110,800 |
| 2019/12/26 | 3,765 | 3,805 | 3,755 | 3,800 | +45 | +1.2% | 174,400 |
| 2019/12/25 | 3,790 | 3,795 | 3,750 | 3,755 | -55 | -1.4% | 158,100 |
| 2019/12/24 | 3,780 | 3,815 | 3,780 | 3,810 | +15 | +0.4% | 87,300 |
| 2019/12/23 | 3,805 | 3,820 | 3,790 | 3,795 | +5 | +0.1% | 112,900 |
| 2019/12/20 | 3,795 | 3,800 | 3,765 | 3,790 | -5 | -0.1% | 139,600 |
| 2019/12/19 | 3,780 | 3,800 | 3,780 | 3,795 | +5 | +0.1% | 103,700 |
| 2019/12/18 | 3,815 | 3,835 | 3,780 | 3,790 | -15 | -0.4% | 128,600 |
| 2019/12/17 | 3,780 | 3,805 | 3,770 | 3,805 | +20 | +0.5% | 133,500 |
| 2019/12/16 | 3,780 | 3,810 | 3,775 | 3,785 | +10 | +0.3% | 109,500 |
| 2019/12/13 | 3,800 | 3,810 | 3,765 | 3,775 | +20 | +0.5% | 351,500 |
| 2019/12/12 | 3,805 | 3,805 | 3,750 | 3,755 | -50 | -1.3% | 247,800 |
| 2019/12/11 | 3,840 | 3,840 | 3,800 | 3,805 | -45 | -1.2% | 225,700 |
| 2019/12/10 | 3,870 | 3,875 | 3,845 | 3,850 | -15 | -0.4% | 170,800 |
| 2019/12/09 | 3,865 | 3,875 | 3,835 | 3,865 | +10 | +0.3% | 170,200 |
| 2019/12/06 | 3,845 | 3,855 | 3,820 | 3,855 | -10 | -0.3% | 248,600 |
| 2019/12/05 | 3,860 | 3,890 | 3,845 | 3,865 | +20 | +0.5% | 251,400 |
| 2019/12/04 | 3,825 | 3,845 | 3,805 | 3,845 | +5 | +0.1% | 243,300 |
| 2019/12/03 | 3,825 | 3,855 | 3,815 | 3,840 | ±0 | ±0% | 226,100 |
| 2019/12/02 | 3,850 | 3,865 | 3,820 | 3,840 | +45 | +1.2% | 342,700 |
| 2019/11/29 | 3,800 | 3,835 | 3,790 | 3,795 | -15 | -0.4% | 701,600 |
| 2019/11/28 | 3,860 | 3,870 | 3,810 | 3,810 | -65 | -1.7% | 767,400 |
| 2019/11/27 | 3,870 | 3,910 | 3,865 | 3,875 | +15 | +0.4% | 180,200 |
| 2019/11/26 | 3,920 | 3,920 | 3,860 | 3,860 | -40 | -1% | 232,200 |
| 2019/11/25 | 3,945 | 3,945 | 3,890 | 3,900 | -45 | -1.1% | 142,100 |
| 2019/11/22 | 3,960 | 3,975 | 3,945 | 3,945 | -35 | -0.9% | 167,900 |
| 2019/11/21 | 3,970 | 3,995 | 3,885 | 3,980 | +15 | +0.4% | 397,900 |
| 2019/11/20 | 3,880 | 3,965 | 3,880 | 3,965 | +80 | +2.1% | 729,700 |
| 2019/11/19 | 3,865 | 3,915 | 3,830 | 3,885 | -40 | -1% | 794,800 |
| 2019/11/18 | 3,920 | 3,925 | 3,895 | 3,925 | -20 | -0.5% | 238,500 |
| 2019/11/15 | 3,935 | 3,970 | 3,920 | 3,945 | +10 | +0.3% | 154,300 |
| 2019/11/14 | 3,980 | 4,020 | 3,930 | 3,935 | -30 | -0.8% | 196,200 |
| 2019/11/13 | 3,960 | 3,985 | 3,945 | 3,965 | +20 | +0.5% | 158,900 |
| 2019/11/12 | 3,980 | 3,985 | 3,925 | 3,945 | -25 | -0.6% | 196,500 |
| 2019/11/11 | 3,955 | 3,980 | 3,940 | 3,970 | ±0 | ±0% | 187,700 |
| 2019/11/08 | 4,050 | 4,050 | 3,955 | 3,970 | -50 | -1.2% | 273,800 |
| 2019/11/07 | 4,125 | 4,125 | 4,000 | 4,020 | -85 | -2.1% | 230,300 |
| 2019/11/06 | 4,265 | 4,285 | 4,105 | 4,105 | -190 | -4.4% | 357,600 |
| 2019/11/05 | 4,260 | 4,315 | 4,200 | 4,295 | +155 | +3.7% | 467,300 |
| 2019/11/01 | 4,095 | 4,150 | 4,070 | 4,140 | +25 | +0.6% | 165,600 |
| 2019/10/31 | 4,155 | 4,160 | 4,100 | 4,115 | -5 | -0.1% | 105,300 |
| 2019/10/30 | 4,050 | 4,125 | 4,050 | 4,120 | +60 | +1.5% | 204,400 |
| 2019/10/29 | 4,085 | 4,110 | 4,055 | 4,060 | ±0 | ±0% | 147,700 |
| 2019/10/28 | 4,090 | 4,090 | 4,040 | 4,060 | -45 | -1.1% | 131,900 |
1301～
1350
件表示中 / 3694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 | 289,000円 | +5.5% | +2.0% | 1.66% | 22.08倍 | 0.93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 | 329,500円 | +16.1% | -60.1% | 1.58% | 101.17倍 | 1.32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 |
| 伊藤米久 | 497,000円 | +4.2% | +32.5% | 6.44% | 16.11倍 | 0.99倍 |
|
三菱商事系。伊藤ハムと米久の経営統合で設立。ハム・ソー首位。食肉大手。ＮＺにアンズコ社 |
| カゴメ | 302,300円 | -2.2% | -37.6% | 1.59% | 19.99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 |
| 伊藤園 | 325,600円 | +4.0% | -16.0% | 1.35% | 28.02倍 | 1.50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 |
市場注目の銘柄
チャート関連のコラム
