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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 3,810 | 3,860 | 3,810 | 3,835 | +50 | +1.3% | 100,900 |
| 2021/01/06 | 3,805 | 3,815 | 3,775 | 3,785 | -35 | -0.9% | 60,700 |
| 2021/01/05 | 3,845 | 3,845 | 3,810 | 3,820 | -25 | -0.7% | 75,200 |
| 2021/01/04 | 3,910 | 3,910 | 3,840 | 3,845 | -75 | -1.9% | 75,200 |
| 2020/12/30 | 3,925 | 3,935 | 3,875 | 3,920 | ±0 | ±0% | 146,900 |
| 2020/12/29 | 3,880 | 3,920 | 3,870 | 3,920 | +35 | +0.9% | 114,300 |
| 2020/12/28 | 3,865 | 3,895 | 3,850 | 3,885 | +40 | +1% | 135,200 |
| 2020/12/25 | 3,820 | 3,850 | 3,805 | 3,845 | +40 | +1.1% | 72,200 |
| 2020/12/24 | 3,815 | 3,825 | 3,790 | 3,805 | +10 | +0.3% | 73,100 |
| 2020/12/23 | 3,800 | 3,805 | 3,775 | 3,795 | +25 | +0.7% | 77,800 |
| 2020/12/22 | 3,760 | 3,790 | 3,750 | 3,770 | -30 | -0.8% | 87,800 |
| 2020/12/21 | 3,810 | 3,825 | 3,770 | 3,800 | -5 | -0.1% | 62,900 |
| 2020/12/18 | 3,875 | 3,885 | 3,785 | 3,805 | -80 | -2.1% | 196,600 |
| 2020/12/17 | 3,890 | 3,900 | 3,845 | 3,885 | +10 | +0.3% | 87,300 |
| 2020/12/16 | 3,875 | 3,950 | 3,865 | 3,875 | +35 | +0.9% | 168,900 |
| 2020/12/15 | 3,850 | 3,870 | 3,820 | 3,840 | -45 | -1.2% | 118,800 |
| 2020/12/14 | 3,920 | 3,950 | 3,885 | 3,885 | -40 | -1% | 202,100 |
| 2020/12/11 | 3,840 | 3,935 | 3,830 | 3,925 | +100 | +2.6% | 322,200 |
| 2020/12/10 | 3,720 | 3,830 | 3,720 | 3,825 | +140 | +3.8% | 268,000 |
| 2020/12/09 | 3,650 | 3,700 | 3,650 | 3,685 | +70 | +1.9% | 98,100 |
| 2020/12/08 | 3,650 | 3,665 | 3,615 | 3,615 | -55 | -1.5% | 139,700 |
| 2020/12/07 | 3,710 | 3,725 | 3,670 | 3,670 | -5 | -0.1% | 107,900 |
| 2020/12/04 | 3,655 | 3,700 | 3,650 | 3,675 | +25 | +0.7% | 95,200 |
| 2020/12/03 | 3,595 | 3,650 | 3,590 | 3,650 | +70 | +2% | 106,700 |
| 2020/12/02 | 3,640 | 3,640 | 3,560 | 3,580 | -25 | -0.7% | 154,400 |
| 2020/12/01 | 3,650 | 3,650 | 3,585 | 3,605 | +5 | +0.1% | 132,900 |
| 2020/11/30 | 3,750 | 3,750 | 3,600 | 3,600 | -145 | -3.9% | 193,400 |
| 2020/11/27 | 3,745 | 3,775 | 3,730 | 3,745 | +5 | +0.1% | 165,800 |
| 2020/11/26 | 3,735 | 3,755 | 3,705 | 3,740 | ±0 | ±0% | 104,700 |
| 2020/11/25 | 3,835 | 3,835 | 3,735 | 3,740 | -60 | -1.6% | 161,600 |
| 2020/11/24 | 3,850 | 3,855 | 3,800 | 3,800 | ±0 | ±0% | 166,700 |
| 2020/11/20 | 3,800 | 3,810 | 3,775 | 3,800 | -10 | -0.3% | 99,000 |
| 2020/11/19 | 3,770 | 3,820 | 3,770 | 3,810 | -5 | -0.1% | 96,400 |
| 2020/11/18 | 3,785 | 3,815 | 3,760 | 3,815 | +10 | +0.3% | 116,300 |
| 2020/11/17 | 3,810 | 3,825 | 3,755 | 3,805 | -5 | -0.1% | 147,000 |
| 2020/11/16 | 3,775 | 3,830 | 3,775 | 3,810 | +60 | +1.6% | 173,600 |
| 2020/11/13 | 3,785 | 3,785 | 3,710 | 3,750 | -15 | -0.4% | 150,300 |
| 2020/11/12 | 3,780 | 3,785 | 3,740 | 3,765 | ±0 | ±0% | 116,300 |
| 2020/11/11 | 3,765 | 3,785 | 3,745 | 3,765 | +30 | +0.8% | 183,700 |
| 2020/11/10 | 3,680 | 3,760 | 3,665 | 3,735 | +90 | +2.5% | 299,700 |
| 2020/11/09 | 3,665 | 3,670 | 3,625 | 3,645 | +15 | +0.4% | 135,900 |
| 2020/11/06 | 3,670 | 3,670 | 3,620 | 3,630 | -40 | -1.1% | 145,400 |
| 2020/11/05 | 3,620 | 3,675 | 3,600 | 3,670 | +50 | +1.4% | 162,900 |
| 2020/11/04 | 3,655 | 3,665 | 3,590 | 3,620 | -5 | -0.1% | 164,200 |
| 2020/11/02 | 3,595 | 3,685 | 3,570 | 3,625 | +170 | +4.9% | 331,900 |
| 2020/10/30 | 3,495 | 3,495 | 3,425 | 3,455 | -55 | -1.6% | 175,600 |
| 2020/10/29 | 3,510 | 3,530 | 3,490 | 3,510 | -20 | -0.6% | 88,200 |
| 2020/10/28 | 3,500 | 3,540 | 3,475 | 3,530 | +30 | +0.9% | 124,800 |
| 2020/10/27 | 3,445 | 3,515 | 3,400 | 3,500 | +50 | +1.4% | 138,100 |
| 2020/10/26 | 3,430 | 3,465 | 3,430 | 3,450 | +25 | +0.7% | 129,700 |
951～
1000
件表示中 / 3586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 | 282,000円 | +6.8% | +4.3% | 1.70% | 19.91倍 | 0.90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 |
| グリコ | 426,300円 | -0.8% | -24.8% | 2.11% | 24.67倍 | 0.99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 |
| カゴメ | 302,200円 | +33.5% | +118.3% | 1.72% | 11.79倍 | 1.78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 |
| 伊藤園 | 314,000円 | +2.8% | +0.1% | 1.40% | 22.32倍 | 2.05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 | 293,500円 | +2.4% | +0.3% | 3.07% | 13.62倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
