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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 3,315 | 3,370 | 3,315 | 3,365 | +62 | +1.9% | 290,100 |
| 2023/07/20 | 3,330 | 3,332 | 3,279 | 3,303 | -27 | -0.8% | 175,000 |
| 2023/07/19 | 3,320 | 3,333 | 3,301 | 3,330 | +37 | +1.1% | 191,300 |
| 2023/07/18 | 3,277 | 3,314 | 3,277 | 3,293 | +23 | +0.7% | 183,000 |
| 2023/07/14 | 3,258 | 3,277 | 3,245 | 3,270 | +4 | +0.1% | 140,200 |
| 2023/07/13 | 3,276 | 3,287 | 3,258 | 3,266 | +3 | +0.1% | 112,200 |
| 2023/07/12 | 3,250 | 3,273 | 3,242 | 3,263 | +5 | +0.2% | 92,000 |
| 2023/07/11 | 3,297 | 3,297 | 3,251 | 3,258 | -28 | -0.9% | 96,200 |
| 2023/07/10 | 3,282 | 3,304 | 3,265 | 3,286 | +10 | +0.3% | 217,700 |
| 2023/07/07 | 3,271 | 3,291 | 3,260 | 3,276 | +10 | +0.3% | 134,700 |
| 2023/07/06 | 3,313 | 3,320 | 3,242 | 3,266 | -44 | -1.3% | 220,300 |
| 2023/07/05 | 3,324 | 3,359 | 3,306 | 3,310 | +31 | +0.9% | 258,400 |
| 2023/07/04 | 3,277 | 3,291 | 3,260 | 3,279 | -11 | -0.3% | 153,100 |
| 2023/07/03 | 3,251 | 3,310 | 3,249 | 3,290 | +85 | +2.7% | 262,100 |
| 2023/06/30 | 3,200 | 3,215 | 3,188 | 3,205 | -7 | -0.2% | 134,100 |
| 2023/06/29 | 3,236 | 3,236 | 3,203 | 3,212 | -37 | -1.1% | 138,200 |
| 2023/06/28 | 3,200 | 3,251 | 3,195 | 3,249 | +54 | +1.7% | 203,200 |
| 2023/06/27 | 3,187 | 3,200 | 3,165 | 3,195 | +7 | +0.2% | 180,900 |
| 2023/06/26 | 3,175 | 3,190 | 3,146 | 3,188 | +16 | +0.5% | 113,500 |
| 2023/06/23 | 3,185 | 3,200 | 3,170 | 3,172 | -13 | -0.4% | 141,200 |
| 2023/06/22 | 3,186 | 3,200 | 3,168 | 3,185 | -20 | -0.6% | 191,200 |
| 2023/06/21 | 3,185 | 3,226 | 3,183 | 3,205 | +14 | +0.4% | 149,800 |
| 2023/06/20 | 3,185 | 3,208 | 3,173 | 3,191 | +3 | +0.1% | 202,300 |
| 2023/06/19 | 3,228 | 3,229 | 3,169 | 3,188 | -22 | -0.7% | 184,100 |
| 2023/06/16 | 3,200 | 3,229 | 3,191 | 3,210 | -21 | -0.6% | 416,600 |
| 2023/06/15 | 3,250 | 3,264 | 3,231 | 3,231 | -27 | -0.8% | 149,600 |
| 2023/06/14 | 3,275 | 3,281 | 3,254 | 3,258 | -13 | -0.4% | 130,400 |
| 2023/06/13 | 3,274 | 3,286 | 3,264 | 3,271 | -20 | -0.6% | 112,100 |
| 2023/06/12 | 3,292 | 3,298 | 3,270 | 3,291 | +19 | +0.6% | 156,300 |
| 2023/06/09 | 3,269 | 3,280 | 3,237 | 3,272 | +37 | +1.1% | 204,900 |
| 2023/06/08 | 3,241 | 3,256 | 3,227 | 3,235 | -3 | -0.1% | 177,100 |
| 2023/06/07 | 3,291 | 3,301 | 3,228 | 3,238 | -70 | -2.1% | 323,900 |
| 2023/06/06 | 3,279 | 3,308 | 3,270 | 3,308 | +33 | +1% | 246,300 |
| 2023/06/05 | 3,300 | 3,301 | 3,254 | 3,275 | +5 | +0.2% | 308,900 |
| 2023/06/02 | 3,250 | 3,315 | 3,240 | 3,270 | +60 | +1.9% | 365,600 |
| 2023/06/01 | 3,260 | 3,285 | 3,200 | 3,210 | -60 | -1.8% | 245,400 |
| 2023/05/31 | 3,250 | 3,270 | 3,225 | 3,270 | -5 | -0.2% | 556,400 |
| 2023/05/30 | 3,245 | 3,280 | 3,240 | 3,275 | +45 | +1.4% | 372,900 |
| 2023/05/29 | 3,220 | 3,240 | 3,205 | 3,230 | +25 | +0.8% | 289,600 |
| 2023/05/26 | 3,215 | 3,230 | 3,195 | 3,205 | -10 | -0.3% | 201,800 |
| 2023/05/25 | 3,200 | 3,240 | 3,190 | 3,215 | -5 | -0.2% | 147,300 |
| 2023/05/24 | 3,245 | 3,250 | 3,210 | 3,220 | -30 | -0.9% | 162,800 |
| 2023/05/23 | 3,255 | 3,265 | 3,225 | 3,250 | -10 | -0.3% | 172,400 |
| 2023/05/22 | 3,235 | 3,275 | 3,225 | 3,260 | +20 | +0.6% | 167,900 |
| 2023/05/19 | 3,210 | 3,250 | 3,200 | 3,240 | +25 | +0.8% | 145,100 |
| 2023/05/18 | 3,290 | 3,290 | 3,210 | 3,215 | -65 | -2% | 256,700 |
| 2023/05/17 | 3,275 | 3,285 | 3,235 | 3,280 | -5 | -0.2% | 179,800 |
| 2023/05/16 | 3,220 | 3,285 | 3,205 | 3,285 | +70 | +2.2% | 336,900 |
| 2023/05/15 | 3,230 | 3,235 | 3,195 | 3,215 | +5 | +0.2% | 205,100 |
| 2023/05/12 | 3,160 | 3,220 | 3,125 | 3,210 | +40 | +1.3% | 414,500 |
201～
250
件表示中 / 3457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 | 297,800円 | +6.8% | +4.3% | 1.61% | 21.69倍 | 0.99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 | 382,900円 | +4.3% | +19.0% | 1.10% | 32.17倍 | 1.87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 |
| 森永乳 | 338,700円 | +4.2% | +7.8% | 2.66% | 15.48倍 | 1.06倍 |
|
業界２位。チルドカップ乳飲料、チーズで高シェア。乳酸菌などＢｔｏＢの菌体販売にも注力 |
| グリコ | 413,200円 | +1.0% | -24.8% | 2.18% | 23.90倍 | 1.00倍 |
|
「ポッキー」などチョコ、ビスケット菓子メーカー大手。冷菓や乳製品、加工食品も。海外も展開 |
| 寿スピリッツ | 175,200円 | +9.3% | +10.9% | 1.60% | 23.10倍 | 7.74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 |
市場注目の銘柄
チャート関連のコラム
