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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 3,415 | 3,460 | 3,415 | 3,425 | +10 | +0.3% | 83,900 |
| 2020/10/22 | 3,435 | 3,440 | 3,400 | 3,415 | -55 | -1.6% | 107,600 |
| 2020/10/21 | 3,480 | 3,500 | 3,460 | 3,470 | +10 | +0.3% | 127,300 |
| 2020/10/20 | 3,505 | 3,540 | 3,460 | 3,460 | -95 | -2.7% | 132,700 |
| 2020/10/19 | 3,550 | 3,565 | 3,535 | 3,555 | +5 | +0.1% | 92,400 |
| 2020/10/16 | 3,540 | 3,565 | 3,530 | 3,550 | -10 | -0.3% | 70,000 |
| 2020/10/15 | 3,595 | 3,605 | 3,560 | 3,560 | -50 | -1.4% | 64,300 |
| 2020/10/14 | 3,600 | 3,620 | 3,595 | 3,610 | +5 | +0.1% | 57,700 |
| 2020/10/13 | 3,625 | 3,640 | 3,605 | 3,605 | -20 | -0.6% | 53,500 |
| 2020/10/12 | 3,625 | 3,665 | 3,615 | 3,625 | +5 | +0.1% | 103,500 |
| 2020/10/09 | 3,650 | 3,650 | 3,605 | 3,620 | -35 | -1% | 71,300 |
| 2020/10/08 | 3,640 | 3,685 | 3,630 | 3,655 | +15 | +0.4% | 117,600 |
| 2020/10/07 | 3,670 | 3,670 | 3,630 | 3,640 | -35 | -1% | 142,200 |
| 2020/10/06 | 3,725 | 3,740 | 3,650 | 3,675 | -55 | -1.5% | 159,500 |
| 2020/10/05 | 3,710 | 3,765 | 3,700 | 3,730 | +40 | +1.1% | 184,100 |
| 2020/10/02 | 3,790 | 3,790 | 3,680 | 3,690 | - | - | 174,600 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,780 | 3,800 | 3,740 | 3,740 | -45 | -1.2% | 154,000 |
| 2020/09/29 | 3,760 | 3,795 | 3,700 | 3,785 | -70 | -1.8% | 272,500 |
| 2020/09/28 | 3,855 | 3,875 | 3,810 | 3,855 | +55 | +1.4% | 389,800 |
| 2020/09/25 | 3,735 | 3,805 | 3,710 | 3,800 | +120 | +3.3% | 332,500 |
| 2020/09/24 | 3,705 | 3,740 | 3,675 | 3,680 | +10 | +0.3% | 211,700 |
| 2020/09/23 | 3,630 | 3,685 | 3,620 | 3,670 | +5 | +0.1% | 220,000 |
| 2020/09/18 | 3,640 | 3,680 | 3,625 | 3,665 | +35 | +1% | 259,000 |
| 2020/09/17 | 3,615 | 3,650 | 3,600 | 3,630 | +15 | +0.4% | 132,700 |
| 2020/09/16 | 3,540 | 3,620 | 3,535 | 3,615 | +100 | +2.8% | 151,600 |
| 2020/09/15 | 3,555 | 3,555 | 3,500 | 3,515 | -50 | -1.4% | 153,000 |
| 2020/09/14 | 3,555 | 3,575 | 3,550 | 3,565 | +10 | +0.3% | 75,700 |
| 2020/09/11 | 3,565 | 3,590 | 3,530 | 3,555 | +15 | +0.4% | 139,000 |
| 2020/09/10 | 3,500 | 3,540 | 3,490 | 3,540 | +60 | +1.7% | 97,300 |
| 2020/09/09 | 3,440 | 3,490 | 3,440 | 3,480 | -30 | -0.9% | 188,700 |
| 2020/09/08 | 3,460 | 3,510 | 3,445 | 3,510 | +50 | +1.4% | 89,700 |
| 2020/09/07 | 3,495 | 3,505 | 3,455 | 3,460 | -35 | -1% | 76,900 |
| 2020/09/04 | 3,520 | 3,535 | 3,495 | 3,495 | -55 | -1.5% | 91,800 |
| 2020/09/03 | 3,600 | 3,600 | 3,545 | 3,550 | -10 | -0.3% | 116,100 |
| 2020/09/02 | 3,545 | 3,560 | 3,520 | 3,560 | +40 | +1.1% | 101,600 |
| 2020/09/01 | 3,550 | 3,550 | 3,510 | 3,520 | -60 | -1.7% | 124,600 |
| 2020/08/31 | 3,555 | 3,595 | 3,540 | 3,580 | +45 | +1.3% | 130,200 |
| 2020/08/28 | 3,555 | 3,600 | 3,515 | 3,535 | -10 | -0.3% | 172,200 |
| 2020/08/27 | 3,565 | 3,565 | 3,520 | 3,545 | -5 | -0.1% | 59,700 |
| 2020/08/26 | 3,575 | 3,580 | 3,535 | 3,550 | -40 | -1.1% | 122,600 |
| 2020/08/25 | 3,530 | 3,600 | 3,510 | 3,590 | +130 | +3.8% | 171,400 |
| 2020/08/24 | 3,465 | 3,495 | 3,445 | 3,460 | -30 | -0.9% | 90,800 |
| 2020/08/21 | 3,525 | 3,540 | 3,485 | 3,490 | -10 | -0.3% | 93,200 |
| 2020/08/20 | 3,500 | 3,545 | 3,485 | 3,500 | -65 | -1.8% | 127,800 |
| 2020/08/19 | 3,565 | 3,565 | 3,540 | 3,565 | -15 | -0.4% | 81,700 |
| 2020/08/18 | 3,540 | 3,580 | 3,520 | 3,580 | +30 | +0.8% | 112,400 |
| 2020/08/17 | 3,620 | 3,620 | 3,550 | 3,550 | -85 | -2.3% | 82,400 |
| 2020/08/14 | 3,620 | 3,650 | 3,605 | 3,635 | +15 | +0.4% | 163,900 |
| 2020/08/13 | 3,595 | 3,635 | 3,565 | 3,620 | +75 | +2.1% | 181,100 |
1001～
1050
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
