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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 2,998.5 | 3,002 | 2,983 | 2,998 | -12 | -0.4% | 142,300 |
| 2024/09/17 | 2,983.5 | 3,010 | 2,977 | 3,010 | +36.5 | +1.2% | 148,800 |
| 2024/09/13 | 2,981.5 | 2,998.5 | 2,973 | 2,973.5 | -34.5 | -1.1% | 139,000 |
| 2024/09/12 | 3,009 | 3,012 | 2,981.5 | 3,008 | +20.5 | +0.7% | 166,400 |
| 2024/09/11 | 3,020 | 3,021 | 2,969.5 | 2,987.5 | -10.5 | -0.4% | 198,600 |
| 2024/09/10 | 2,992 | 3,010 | 2,977 | 2,998 | +12.5 | +0.4% | 128,500 |
| 2024/09/09 | 2,998.5 | 3,007 | 2,968.5 | 2,985.5 | -14 | -0.5% | 177,000 |
| 2024/09/06 | 2,989 | 3,016 | 2,987.5 | 2,999.5 | +24 | +0.8% | 228,600 |
| 2024/09/05 | 2,944 | 2,985 | 2,930 | 2,975.5 | +39 | +1.3% | 172,300 |
| 2024/09/04 | 2,903 | 2,943.5 | 2,899 | 2,936.5 | +14 | +0.5% | 153,500 |
| 2024/09/03 | 2,913.5 | 2,923.5 | 2,909 | 2,922.5 | +13 | +0.4% | 57,400 |
| 2024/09/02 | 2,927 | 2,930.5 | 2,898 | 2,909.5 | -21 | -0.7% | 106,300 |
| 2024/08/30 | 2,937.5 | 2,946 | 2,926.5 | 2,930.5 | -6.5 | -0.2% | 130,800 |
| 2024/08/29 | 2,951 | 2,955.5 | 2,920 | 2,937 | -3.5 | -0.1% | 223,400 |
| 2024/08/28 | 2,935.5 | 2,957 | 2,929 | 2,940.5 | +35 | +1.2% | 183,600 |
| 2024/08/27 | 2,909.5 | 2,914.5 | 2,893 | 2,905.5 | -3.5 | -0.1% | 91,100 |
| 2024/08/26 | 2,871 | 2,916 | 2,871 | 2,909 | +39.5 | +1.4% | 128,400 |
| 2024/08/23 | 2,850 | 2,874 | 2,850 | 2,869.5 | +19.5 | +0.7% | 73,800 |
| 2024/08/22 | 2,823 | 2,850 | 2,823 | 2,850 | +27 | +1% | 48,100 |
| 2024/08/21 | 2,813.5 | 2,841.5 | 2,813 | 2,823 | -6 | -0.2% | 59,800 |
| 2024/08/20 | 2,802 | 2,842.5 | 2,796.5 | 2,829 | +33.5 | +1.2% | 97,100 |
| 2024/08/19 | 2,809.5 | 2,810 | 2,785 | 2,795.5 | -14 | -0.5% | 100,500 |
| 2024/08/16 | 2,798.5 | 2,818.5 | 2,772.5 | 2,809.5 | +26.5 | +1% | 120,700 |
| 2024/08/15 | 2,791.5 | 2,802 | 2,770 | 2,783 | -7.5 | -0.3% | 137,100 |
| 2024/08/14 | 2,800 | 2,813 | 2,786.5 | 2,790.5 | -8.5 | -0.3% | 109,200 |
| 2024/08/13 | 2,801 | 2,801 | 2,769.5 | 2,799 | -1 | ±0% | 101,800 |
| 2024/08/09 | 2,829 | 2,829.5 | 2,768 | 2,800 | -2 | -0.1% | 200,300 |
| 2024/08/08 | 2,789 | 2,850 | 2,778 | 2,802 | +3 | +0.1% | 137,300 |
| 2024/08/07 | 2,811.5 | 2,875 | 2,799 | 2,799 | -39 | -1.4% | 177,600 |
| 2024/08/06 | 2,802 | 2,869.5 | 2,785 | 2,838 | +172.5 | +6.5% | 302,300 |
| 2024/08/05 | 2,820 | 2,828.5 | 2,652 | 2,665.5 | -173 | -6.1% | 410,000 |
| 2024/08/02 | 2,895 | 2,939 | 2,825.5 | 2,838.5 | -91.5 | -3.1% | 315,300 |
| 2024/08/01 | 2,930 | 2,950 | 2,891.5 | 2,930 | -38.5 | -1.3% | 261,500 |
| 2024/07/31 | 2,920 | 2,976.5 | 2,920 | 2,968.5 | +74.5 | +2.6% | 350,300 |
| 2024/07/30 | 2,900 | 2,907 | 2,893 | 2,894 | -12 | -0.4% | 82,900 |
| 2024/07/29 | 2,888 | 2,910 | 2,879 | 2,906 | +38.5 | +1.3% | 113,500 |
| 2024/07/26 | 2,887 | 2,891 | 2,856 | 2,867.5 | -12.5 | -0.4% | 180,300 |
| 2024/07/25 | 2,880 | 2,898.5 | 2,866 | 2,880 | -1.5 | -0.1% | 217,300 |
| 2024/07/24 | 2,915 | 2,929 | 2,878 | 2,881.5 | -37 | -1.3% | 139,000 |
| 2024/07/23 | 2,941 | 2,942 | 2,918 | 2,918.5 | -16.5 | -0.6% | 114,100 |
| 2024/07/22 | 2,920 | 2,935 | 2,908 | 2,935 | +3 | +0.1% | 151,500 |
| 2024/07/19 | 2,945 | 2,948.5 | 2,916.5 | 2,932 | -4.5 | -0.2% | 104,200 |
| 2024/07/18 | 2,900 | 2,947 | 2,896 | 2,936.5 | +30.5 | +1% | 232,700 |
| 2024/07/17 | 2,897 | 2,910 | 2,890.5 | 2,906 | +16 | +0.6% | 123,200 |
| 2024/07/16 | 2,920 | 2,920 | 2,890 | 2,890 | -28 | -1% | 129,500 |
| 2024/07/12 | 2,899 | 2,925 | 2,890.5 | 2,918 | +19 | +0.7% | 169,800 |
| 2024/07/11 | 2,855 | 2,928 | 2,852.5 | 2,899 | +54 | +1.9% | 310,800 |
| 2024/07/10 | 2,816 | 2,845 | 2,813 | 2,845 | +35 | +1.2% | 280,300 |
| 2024/07/09 | 2,807 | 2,820.5 | 2,795 | 2,810 | +7.5 | +0.3% | 326,700 |
| 2024/07/08 | 2,815 | 2,817.5 | 2,800 | 2,802.5 | -23 | -0.8% | 340,700 |
151～
200
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
