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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 3,277 | 3,277 | 3,234 | 3,234 | -22 | -0.7% | 116,500 |
| 2023/11/22 | 3,270 | 3,286 | 3,249 | 3,256 | -29 | -0.9% | 154,000 |
| 2023/11/21 | 3,326 | 3,326 | 3,239 | 3,285 | -65 | -1.9% | 285,100 |
| 2023/11/20 | 3,431 | 3,442 | 3,350 | 3,350 | -80 | -2.3% | 212,800 |
| 2023/11/17 | 3,368 | 3,430 | 3,361 | 3,430 | +62 | +1.8% | 225,700 |
| 2023/11/16 | 3,370 | 3,381 | 3,345 | 3,368 | -2 | -0.1% | 197,200 |
| 2023/11/15 | 3,325 | 3,373 | 3,287 | 3,370 | +55 | +1.7% | 198,600 |
| 2023/11/14 | 3,348 | 3,355 | 3,313 | 3,315 | -19 | -0.6% | 98,100 |
| 2023/11/13 | 3,350 | 3,358 | 3,334 | 3,334 | -16 | -0.5% | 87,600 |
| 2023/11/10 | 3,340 | 3,352 | 3,325 | 3,350 | +32 | +1% | 162,900 |
| 2023/11/09 | 3,335 | 3,335 | 3,278 | 3,318 | -39 | -1.2% | 237,900 |
| 2023/11/08 | 3,271 | 3,363 | 3,251 | 3,357 | +51 | +1.5% | 422,100 |
| 2023/11/07 | 3,290 | 3,315 | 3,277 | 3,306 | +24 | +0.7% | 317,800 |
| 2023/11/06 | 3,290 | 3,316 | 3,272 | 3,282 | +23 | +0.7% | 391,300 |
| 2023/11/02 | 3,237 | 3,260 | 3,230 | 3,259 | +47 | +1.5% | 296,500 |
| 2023/11/01 | 3,195 | 3,214 | 3,171 | 3,212 | +29 | +0.9% | 291,500 |
| 2023/10/31 | 3,105 | 3,188 | 3,102 | 3,183 | +80 | +2.6% | 267,200 |
| 2023/10/30 | 3,124 | 3,124 | 3,071 | 3,103 | -37 | -1.2% | 1,018,500 |
| 2023/10/27 | 3,141 | 3,155 | 3,128 | 3,140 | +26 | +0.8% | 261,200 |
| 2023/10/26 | 3,112 | 3,139 | 3,093 | 3,114 | +5 | +0.2% | 162,900 |
| 2023/10/25 | 3,125 | 3,140 | 3,108 | 3,109 | -11 | -0.4% | 144,500 |
| 2023/10/24 | 3,120 | 3,130 | 3,064 | 3,120 | -15 | -0.5% | 203,800 |
| 2023/10/23 | 3,109 | 3,149 | 3,106 | 3,135 | +15 | +0.5% | 184,500 |
| 2023/10/20 | 3,104 | 3,136 | 3,096 | 3,120 | +7 | +0.2% | 172,400 |
| 2023/10/19 | 3,070 | 3,132 | 3,070 | 3,113 | +14 | +0.5% | 151,900 |
| 2023/10/18 | 3,105 | 3,114 | 3,051 | 3,099 | +1 | ±0% | 147,200 |
| 2023/10/17 | 3,126 | 3,147 | 3,091 | 3,098 | -18 | -0.6% | 161,400 |
| 2023/10/16 | 3,132 | 3,152 | 3,104 | 3,116 | -22 | -0.7% | 167,600 |
| 2023/10/13 | 3,145 | 3,165 | 3,133 | 3,138 | -39 | -1.2% | 185,100 |
| 2023/10/12 | 3,181 | 3,185 | 3,153 | 3,177 | -4 | -0.1% | 173,100 |
| 2023/10/11 | 3,198 | 3,201 | 3,181 | 3,181 | -17 | -0.5% | 140,800 |
| 2023/10/10 | 3,187 | 3,209 | 3,174 | 3,198 | +33 | +1% | 228,200 |
| 2023/10/06 | 3,144 | 3,177 | 3,144 | 3,165 | +19 | +0.6% | 171,700 |
| 2023/10/05 | 3,100 | 3,159 | 3,099 | 3,146 | +36 | +1.2% | 186,500 |
| 2023/10/04 | 3,110 | 3,122 | 3,095 | 3,110 | -18 | -0.6% | 208,800 |
| 2023/10/03 | 3,120 | 3,150 | 3,101 | 3,128 | +19 | +0.6% | 172,800 |
| 2023/10/02 | 3,127 | 3,145 | 3,107 | 3,109 | -11 | -0.4% | 201,200 |
| 2023/09/29 | 3,150 | 3,155 | 3,118 | 3,120 | -26 | -0.8% | 180,100 |
| 2023/09/28 | 3,117 | 3,158 | 3,110 | 3,146 | -56 | -1.7% | 237,400 |
| 2023/09/27 | 3,167 | 3,206 | 3,148 | 3,202 | +35 | +1.1% | 257,000 |
| 2023/09/26 | 3,130 | 3,170 | 3,122 | 3,167 | +31 | +1% | 165,200 |
| 2023/09/25 | 3,110 | 3,141 | 3,103 | 3,136 | +30 | +1% | 122,800 |
| 2023/09/22 | 3,103 | 3,118 | 3,100 | 3,106 | -16 | -0.5% | 114,900 |
| 2023/09/21 | 3,144 | 3,154 | 3,110 | 3,122 | -21 | -0.7% | 180,800 |
| 2023/09/20 | 3,168 | 3,180 | 3,143 | 3,143 | -23 | -0.7% | 218,900 |
| 2023/09/19 | 3,185 | 3,196 | 3,148 | 3,166 | -20 | -0.6% | 170,000 |
| 2023/09/15 | 3,202 | 3,206 | 3,186 | 3,186 | -9 | -0.3% | 244,300 |
| 2023/09/14 | 3,198 | 3,207 | 3,171 | 3,195 | -3 | -0.1% | 143,900 |
| 2023/09/13 | 3,205 | 3,212 | 3,197 | 3,198 | -2 | -0.1% | 143,500 |
| 2023/09/12 | 3,193 | 3,206 | 3,191 | 3,200 | +17 | +0.5% | 94,100 |
351～
400
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
