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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,859 | 2,859 | 2,825.5 | 2,825.5 | -32.5 | -1.1% | 224,600 |
| 2024/07/04 | 2,850 | 2,859.5 | 2,850 | 2,858 | +8 | +0.3% | 238,200 |
| 2024/07/03 | 2,839 | 2,851.5 | 2,832 | 2,850 | +9.5 | +0.3% | 226,800 |
| 2024/07/02 | 2,846 | 2,848 | 2,830.5 | 2,840.5 | -17.5 | -0.6% | 257,100 |
| 2024/07/01 | 2,860 | 2,875 | 2,846.5 | 2,858 | +12 | +0.4% | 201,500 |
| 2024/06/28 | 2,867 | 2,872.5 | 2,843 | 2,846 | -33 | -1.1% | 341,100 |
| 2024/06/27 | 2,898 | 2,902 | 2,866 | 2,879 | -19 | -0.7% | 161,300 |
| 2024/06/26 | 2,906 | 2,910 | 2,898 | 2,898 | -13.5 | -0.5% | 203,900 |
| 2024/06/25 | 2,888.5 | 2,916 | 2,888.5 | 2,911.5 | +24 | +0.8% | 152,400 |
| 2024/06/24 | 2,902 | 2,904.5 | 2,881.5 | 2,887.5 | +5.5 | +0.2% | 147,400 |
| 2024/06/21 | 2,875 | 2,904.5 | 2,874.5 | 2,882 | +12 | +0.4% | 285,000 |
| 2024/06/20 | 2,865.5 | 2,876 | 2,857.5 | 2,870 | +4.5 | +0.2% | 104,100 |
| 2024/06/19 | 2,865 | 2,870 | 2,853 | 2,865.5 | -3.5 | -0.1% | 98,000 |
| 2024/06/18 | 2,900 | 2,901.5 | 2,857 | 2,869 | -18 | -0.6% | 166,300 |
| 2024/06/17 | 2,900.5 | 2,903.5 | 2,880 | 2,887 | -15.5 | -0.5% | 91,300 |
| 2024/06/14 | 2,866.5 | 2,909.5 | 2,865.5 | 2,902.5 | +22.5 | +0.8% | 211,500 |
| 2024/06/13 | 2,900 | 2,906.5 | 2,877 | 2,880 | -20 | -0.7% | 101,900 |
| 2024/06/12 | 2,910 | 2,913 | 2,900 | 2,900 | -8 | -0.3% | 81,200 |
| 2024/06/11 | 2,909 | 2,931.5 | 2,908 | 2,908 | -9 | -0.3% | 137,400 |
| 2024/06/10 | 2,922 | 2,925.5 | 2,907.5 | 2,917 | +4 | +0.1% | 126,000 |
| 2024/06/07 | 2,921 | 2,923 | 2,907.5 | 2,913 | -3 | -0.1% | 91,000 |
| 2024/06/06 | 2,936.5 | 2,936.5 | 2,907 | 2,916 | -17 | -0.6% | 109,000 |
| 2024/06/05 | 2,923 | 2,942 | 2,911 | 2,933 | +6.5 | +0.2% | 106,700 |
| 2024/06/04 | 2,915 | 2,927.5 | 2,908 | 2,926.5 | +10 | +0.3% | 85,300 |
| 2024/06/03 | 2,909.5 | 2,936 | 2,901 | 2,916.5 | +29.5 | +1% | 216,000 |
| 2024/05/31 | 2,859.5 | 2,888 | 2,859.5 | 2,887 | +21.5 | +0.8% | 267,800 |
| 2024/05/30 | 2,860 | 2,867 | 2,845.5 | 2,865.5 | -2.5 | -0.1% | 126,500 |
| 2024/05/29 | 2,900 | 2,901 | 2,867.5 | 2,868 | -36 | -1.2% | 155,300 |
| 2024/05/28 | 2,918 | 2,924.5 | 2,902 | 2,904 | -27.5 | -0.9% | 88,200 |
| 2024/05/27 | 2,922.5 | 2,934.5 | 2,904.5 | 2,931.5 | +5.5 | +0.2% | 158,200 |
| 2024/05/24 | 2,900 | 2,935 | 2,895 | 2,926 | +8.5 | +0.3% | 114,000 |
| 2024/05/23 | 2,902 | 2,921 | 2,885 | 2,917.5 | +9.5 | +0.3% | 126,900 |
| 2024/05/22 | 2,955 | 2,957 | 2,908 | 2,908 | -52.5 | -1.8% | 190,400 |
| 2024/05/21 | 2,965 | 2,975 | 2,960.5 | 2,960.5 | -25.5 | -0.9% | 119,500 |
| 2024/05/20 | 2,962.5 | 2,986 | 2,956 | 2,986 | +26 | +0.9% | 128,600 |
| 2024/05/17 | 2,975 | 2,981.5 | 2,956 | 2,960 | +35 | +1.2% | 196,400 |
| 2024/05/16 | 2,960 | 2,966 | 2,924 | 2,925 | -35 | -1.2% | 248,800 |
| 2024/05/15 | 2,987 | 2,992 | 2,960 | 2,960 | -27.5 | -0.9% | 251,400 |
| 2024/05/14 | 3,000 | 3,019 | 2,987.5 | 2,987.5 | -22.5 | -0.7% | 220,800 |
| 2024/05/13 | 2,979 | 3,020 | 2,974 | 3,010 | +46 | +1.6% | 283,300 |
| 2024/05/10 | 3,056 | 3,086 | 2,964 | 2,964 | -184 | -5.8% | 908,000 |
| 2024/05/09 | 3,110 | 3,166 | 3,105 | 3,148 | +41 | +1.3% | 232,100 |
| 2024/05/08 | 3,117 | 3,126 | 3,102 | 3,107 | -10 | -0.3% | 82,900 |
| 2024/05/07 | 3,122 | 3,131 | 3,099 | 3,117 | -7 | -0.2% | 94,600 |
| 2024/05/02 | 3,131 | 3,135 | 3,121 | 3,124 | -2 | -0.1% | 80,200 |
| 2024/05/01 | 3,098 | 3,130 | 3,093 | 3,126 | +19 | +0.6% | 80,200 |
| 2024/04/30 | 3,120 | 3,128 | 3,085 | 3,107 | +15 | +0.5% | 180,800 |
| 2024/04/26 | 3,088 | 3,099 | 3,063 | 3,092 | -2 | -0.1% | 176,300 |
| 2024/04/25 | 3,102 | 3,107 | 3,089 | 3,094 | -14 | -0.5% | 73,300 |
| 2024/04/24 | 3,120 | 3,120 | 3,104 | 3,108 | -4 | -0.1% | 82,800 |
201～
250
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
