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 |
|---|---|---|---|---|---|---|---|
| 2020/02/17 | 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 |
| 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 |
1351～
1400
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
