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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 2,836 | 2,863 | 2,830 | 2,851.5 | +15.5 | +0.5% | 136,600 |
| 2024/11/29 | 2,839 | 2,844.5 | 2,821 | 2,836 | -3.5 | -0.1% | 137,400 |
| 2024/11/28 | 2,821 | 2,839.5 | 2,809 | 2,839.5 | +18.5 | +0.7% | 166,500 |
| 2024/11/27 | 2,833.5 | 2,838.5 | 2,795 | 2,821 | -18.5 | -0.7% | 207,500 |
| 2024/11/26 | 2,828.5 | 2,845 | 2,813 | 2,839.5 | +2.5 | +0.1% | 190,700 |
| 2024/11/25 | 2,842 | 2,843 | 2,811.5 | 2,837 | +17 | +0.6% | 516,300 |
| 2024/11/22 | 2,825 | 2,833 | 2,805.5 | 2,820 | -5 | -0.2% | 209,600 |
| 2024/11/21 | 2,838 | 2,843.5 | 2,820.5 | 2,825 | -17 | -0.6% | 165,900 |
| 2024/11/20 | 2,845 | 2,865 | 2,834 | 2,842 | +8 | +0.3% | 165,700 |
| 2024/11/19 | 2,879.5 | 2,880.5 | 2,830.5 | 2,834 | -33 | -1.2% | 197,700 |
| 2024/11/18 | 2,840 | 2,869 | 2,835 | 2,867 | +16 | +0.6% | 103,400 |
| 2024/11/15 | 2,863.5 | 2,868.5 | 2,847 | 2,851 | -1.5 | -0.1% | 99,200 |
| 2024/11/14 | 2,882 | 2,898 | 2,852.5 | 2,852.5 | -29.5 | -1% | 128,200 |
| 2024/11/13 | 2,871.5 | 2,898 | 2,868 | 2,882 | +7.5 | +0.3% | 130,500 |
| 2024/11/12 | 2,855 | 2,882 | 2,855 | 2,874.5 | +31 | +1.1% | 141,500 |
| 2024/11/11 | 2,880.5 | 2,884.5 | 2,843 | 2,843.5 | -57.5 | -2% | 176,900 |
| 2024/11/08 | 2,899.5 | 2,915 | 2,886 | 2,901 | -15 | -0.5% | 104,800 |
| 2024/11/07 | 2,900.5 | 2,936 | 2,890 | 2,916 | +28.5 | +1% | 191,300 |
| 2024/11/06 | 2,933 | 2,937.5 | 2,880 | 2,887.5 | -27.5 | -0.9% | 201,200 |
| 2024/11/05 | 2,916 | 2,931.5 | 2,900 | 2,915 | -1 | ±0% | 158,500 |
| 2024/11/01 | 2,949 | 2,965 | 2,907.5 | 2,916 | -58 | -2% | 129,800 |
| 2024/10/31 | 2,986 | 2,989.5 | 2,955 | 2,974 | -4 | -0.1% | 137,600 |
| 2024/10/30 | 2,960 | 2,981.5 | 2,955.5 | 2,978 | +20.5 | +0.7% | 231,600 |
| 2024/10/29 | 2,961.5 | 2,972 | 2,955.5 | 2,957.5 | +5.5 | +0.2% | 77,100 |
| 2024/10/28 | 2,933 | 2,959.5 | 2,929.5 | 2,952 | +4.5 | +0.2% | 104,500 |
| 2024/10/25 | 2,957.5 | 2,957.5 | 2,941 | 2,947.5 | -6 | -0.2% | 69,200 |
| 2024/10/24 | 2,950 | 2,966.5 | 2,942.5 | 2,953.5 | -3.5 | -0.1% | 90,400 |
| 2024/10/23 | 2,980 | 2,992.5 | 2,953.5 | 2,957 | -33.5 | -1.1% | 62,800 |
| 2024/10/22 | 2,991.5 | 2,998 | 2,965 | 2,990.5 | -10.5 | -0.3% | 112,100 |
| 2024/10/21 | 3,012 | 3,012 | 2,992 | 3,001 | -14 | -0.5% | 75,400 |
| 2024/10/18 | 3,019 | 3,036 | 3,000 | 3,015 | +6 | +0.2% | 58,100 |
| 2024/10/17 | 3,009 | 3,019 | 3,000 | 3,009 | ±0 | ±0% | 81,000 |
| 2024/10/16 | 3,028 | 3,057 | 3,009 | 3,009 | -19 | -0.6% | 74,700 |
| 2024/10/15 | 3,038 | 3,045 | 3,026 | 3,028 | +2 | +0.1% | 129,200 |
| 2024/10/11 | 3,050 | 3,055 | 3,025 | 3,026 | -39 | -1.3% | 109,300 |
| 2024/10/10 | 3,047 | 3,065 | 3,036 | 3,065 | +27 | +0.9% | 86,800 |
| 2024/10/09 | 3,043 | 3,054 | 3,026 | 3,038 | +1 | ±0% | 88,700 |
| 2024/10/08 | 3,021 | 3,045 | 3,020 | 3,037 | -40 | -1.3% | 116,800 |
| 2024/10/07 | 3,075 | 3,085 | 3,044 | 3,077 | +17 | +0.6% | 180,600 |
| 2024/10/04 | 3,020 | 3,070 | 3,020 | 3,060 | +37 | +1.2% | 169,000 |
| 2024/10/03 | 3,030 | 3,043 | 3,003 | 3,023 | +5 | +0.2% | 106,600 |
| 2024/10/02 | 3,050 | 3,062 | 3,006 | 3,018 | -25 | -0.8% | 146,500 |
| 2024/10/01 | 3,030 | 3,062 | 3,026 | 3,043 | -3 | -0.1% | 100,400 |
| 2024/09/30 | 3,041 | 3,069 | 3,036 | 3,046 | -25 | -0.8% | 167,600 |
| 2024/09/27 | 3,080 | 3,089 | 3,057 | 3,071 | -29 | -0.9% | 199,700 |
| 2024/09/26 | 3,030 | 3,100 | 3,027 | 3,100 | +85 | +2.8% | 413,100 |
| 2024/09/25 | 2,997 | 3,028 | 2,985 | 3,015 | +5 | +0.2% | 180,700 |
| 2024/09/24 | 2,965 | 3,024 | 2,965 | 3,010 | +49.5 | +1.7% | 212,900 |
| 2024/09/20 | 2,995 | 3,012 | 2,960 | 2,960.5 | -37.5 | -1.3% | 547,900 |
| 2024/09/19 | 2,999.5 | 3,020 | 2,995 | 2,998 | ±0 | ±0% | 155,400 |
101～
150
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 | 279,100円 | +5.5% | +2.0% | 1.72% | 21.33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 | 300,300円 | -2.2% | -37.6% | 1.60% | 19.86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 |
| 不二製油 | 321,200円 | +16.1% | -60.1% | 1.62% | 98.62倍 | 1.29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 | 114,400円 | +6.7% | -4.4% | 2.71% | 14.05倍 | 0.92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 | 253,600円 | +6.4% | +3.1% | 2.37% | 13.03倍 | 1.60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
