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 |
|---|---|---|---|---|---|---|---|
| 2020/08/24 | 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 |
| 2020/08/12 | 3,530 | 3,560 | 3,495 | 3,545 | +25 | +0.7% | 150,400 |
| 2020/08/11 | 3,475 | 3,520 | 3,465 | 3,520 | +70 | +2% | 128,500 |
| 2020/08/07 | 3,480 | 3,480 | 3,430 | 3,450 | -35 | -1% | 110,800 |
| 2020/08/06 | 3,480 | 3,500 | 3,430 | 3,485 | -30 | -0.9% | 160,600 |
| 2020/08/05 | 3,505 | 3,540 | 3,485 | 3,515 | -60 | -1.7% | 183,600 |
| 2020/08/04 | 3,440 | 3,655 | 3,435 | 3,575 | +220 | +6.6% | 591,700 |
| 2020/08/03 | 3,320 | 3,365 | 3,280 | 3,355 | +140 | +4.4% | 272,300 |
| 2020/07/31 | 3,255 | 3,275 | 3,205 | 3,215 | -60 | -1.8% | 171,000 |
| 2020/07/30 | 3,285 | 3,310 | 3,260 | 3,275 | -30 | -0.9% | 172,500 |
| 2020/07/29 | 3,295 | 3,315 | 3,280 | 3,305 | -10 | -0.3% | 94,300 |
| 2020/07/28 | 3,325 | 3,345 | 3,305 | 3,315 | -40 | -1.2% | 115,400 |
| 2020/07/27 | 3,345 | 3,355 | 3,295 | 3,355 | -5 | -0.1% | 156,300 |
| 2020/07/22 | 3,375 | 3,380 | 3,330 | 3,360 | -35 | -1% | 108,400 |
| 2020/07/21 | 3,385 | 3,415 | 3,375 | 3,395 | +25 | +0.7% | 168,500 |
| 2020/07/20 | 3,375 | 3,375 | 3,330 | 3,370 | -10 | -0.3% | 139,900 |
| 2020/07/17 | 3,375 | 3,395 | 3,355 | 3,380 | -10 | -0.3% | 99,900 |
| 2020/07/16 | 3,425 | 3,445 | 3,390 | 3,390 | -5 | -0.1% | 143,500 |
| 2020/07/15 | 3,365 | 3,405 | 3,330 | 3,395 | +80 | +2.4% | 176,700 |
| 2020/07/14 | 3,370 | 3,375 | 3,315 | 3,315 | -65 | -1.9% | 140,700 |
| 2020/07/13 | 3,340 | 3,380 | 3,305 | 3,380 | +100 | +3% | 146,300 |
| 2020/07/10 | 3,335 | 3,340 | 3,280 | 3,280 | -45 | -1.4% | 217,700 |
| 2020/07/09 | 3,350 | 3,365 | 3,310 | 3,325 | -70 | -2.1% | 285,500 |
| 2020/07/08 | 3,405 | 3,480 | 3,390 | 3,395 | -55 | -1.6% | 244,200 |
| 2020/07/07 | 3,480 | 3,480 | 3,430 | 3,450 | -55 | -1.6% | 183,700 |
| 2020/07/06 | 3,490 | 3,530 | 3,475 | 3,505 | +45 | +1.3% | 137,900 |
| 2020/07/03 | 3,495 | 3,510 | 3,450 | 3,460 | -15 | -0.4% | 101,000 |
| 2020/07/02 | 3,430 | 3,485 | 3,430 | 3,475 | +80 | +2.4% | 177,400 |
| 2020/07/01 | 3,455 | 3,470 | 3,395 | 3,395 | -85 | -2.4% | 147,300 |
| 2020/06/30 | 3,495 | 3,505 | 3,460 | 3,480 | +25 | +0.7% | 122,500 |
| 2020/06/29 | 3,475 | 3,490 | 3,450 | 3,455 | -55 | -1.6% | 148,800 |
| 2020/06/26 | 3,510 | 3,510 | 3,480 | 3,510 | +10 | +0.3% | 203,100 |
| 2020/06/25 | 3,515 | 3,530 | 3,480 | 3,500 | -15 | -0.4% | 182,300 |
| 2020/06/24 | 3,565 | 3,570 | 3,490 | 3,515 | -80 | -2.2% | 194,100 |
| 2020/06/23 | 3,620 | 3,620 | 3,545 | 3,595 | -30 | -0.8% | 222,500 |
| 2020/06/22 | 3,660 | 3,670 | 3,590 | 3,625 | -65 | -1.8% | 145,300 |
| 2020/06/19 | 3,700 | 3,715 | 3,675 | 3,690 | ±0 | ±0% | 299,700 |
| 2020/06/18 | 3,700 | 3,705 | 3,680 | 3,690 | +10 | +0.3% | 168,700 |
| 2020/06/17 | 3,700 | 3,715 | 3,680 | 3,680 | ±0 | ±0% | 224,800 |
| 2020/06/16 | 3,610 | 3,685 | 3,590 | 3,680 | +165 | +4.7% | 245,300 |
| 2020/06/15 | 3,515 | 3,580 | 3,515 | 3,515 | ±0 | ±0% | 231,100 |
| 2020/06/12 | 3,570 | 3,575 | 3,515 | 3,515 | -90 | -2.5% | 326,200 |
| 2020/06/11 | 3,665 | 3,675 | 3,605 | 3,605 | -60 | -1.6% | 187,300 |
1001～
1050
件表示中 / 3544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 | 296,000円 | +6.8% | +4.3% | 1.62% | 21.07倍 | 0.96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 | 315,300円 | +31.7% | +94.1% | 1.65% | 14.06倍 | 1.86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 | 331,800円 | +2.8% | +0.1% | 1.33% | 23.59倍 | 2.16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 |
| 不二製油 | 328,500円 | +6.4% | -4.7% | 1.58% | 28.24倍 | 1.22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 |
| 寿スピリッツ | 171,600円 | +9.3% | +10.9% | 1.63% | 22.64倍 | 7.58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
