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 |
|---|---|---|---|---|---|---|---|
| 2020/05/29 | 3,635 | 3,665 | 3,610 | 3,645 | +10 | +0.3% | 301,300 |
| 2020/05/28 | 3,640 | 3,655 | 3,585 | 3,635 | +15 | +0.4% | 214,100 |
| 2020/05/27 | 3,600 | 3,620 | 3,555 | 3,620 | +35 | +1% | 222,100 |
| 2020/05/26 | 3,550 | 3,595 | 3,520 | 3,585 | +75 | +2.1% | 220,300 |
| 2020/05/25 | 3,520 | 3,520 | 3,480 | 3,510 | +25 | +0.7% | 92,500 |
| 2020/05/22 | 3,490 | 3,495 | 3,450 | 3,485 | -20 | -0.6% | 152,600 |
| 2020/05/21 | 3,525 | 3,545 | 3,500 | 3,505 | -35 | -1% | 131,500 |
| 2020/05/20 | 3,500 | 3,545 | 3,475 | 3,540 | +10 | +0.3% | 200,200 |
| 2020/05/19 | 3,570 | 3,585 | 3,530 | 3,530 | -15 | -0.4% | 156,200 |
| 2020/05/18 | 3,555 | 3,585 | 3,525 | 3,545 | -30 | -0.8% | 177,700 |
| 2020/05/15 | 3,565 | 3,590 | 3,505 | 3,575 | ±0 | ±0% | 201,100 |
| 2020/05/14 | 3,650 | 3,655 | 3,575 | 3,575 | -25 | -0.7% | 225,300 |
| 2020/05/13 | 3,600 | 3,645 | 3,540 | 3,600 | +55 | +1.6% | 467,900 |
| 2020/05/12 | 3,515 | 3,555 | 3,480 | 3,545 | +30 | +0.9% | 285,100 |
| 2020/05/11 | 3,495 | 3,530 | 3,430 | 3,515 | +70 | +2% | 280,600 |
| 2020/05/08 | 3,440 | 3,455 | 3,405 | 3,445 | +20 | +0.6% | 186,900 |
| 2020/05/07 | 3,365 | 3,430 | 3,345 | 3,425 | +80 | +2.4% | 210,700 |
| 2020/05/01 | 3,370 | 3,410 | 3,335 | 3,345 | -35 | -1% | 132,800 |
| 2020/04/30 | 3,450 | 3,460 | 3,370 | 3,380 | -40 | -1.2% | 203,600 |
| 2020/04/28 | 3,415 | 3,430 | 3,370 | 3,420 | +15 | +0.4% | 130,000 |
| 2020/04/27 | 3,415 | 3,425 | 3,375 | 3,405 | -10 | -0.3% | 153,300 |
| 2020/04/24 | 3,440 | 3,440 | 3,375 | 3,415 | -35 | -1% | 400,800 |
| 2020/04/23 | 3,425 | 3,450 | 3,405 | 3,450 | +55 | +1.6% | 185,500 |
| 2020/04/22 | 3,365 | 3,430 | 3,350 | 3,395 | +55 | +1.6% | 285,500 |
| 2020/04/21 | 3,315 | 3,370 | 3,300 | 3,340 | +25 | +0.8% | 155,800 |
| 2020/04/20 | 3,295 | 3,325 | 3,265 | 3,315 | +10 | +0.3% | 137,800 |
| 2020/04/17 | 3,400 | 3,415 | 3,300 | 3,305 | -40 | -1.2% | 235,500 |
| 2020/04/16 | 3,265 | 3,345 | 3,250 | 3,345 | +80 | +2.5% | 250,200 |
| 2020/04/15 | 3,200 | 3,270 | 3,200 | 3,265 | +75 | +2.4% | 371,700 |
| 2020/04/14 | 3,185 | 3,205 | 3,155 | 3,190 | +35 | +1.1% | 196,700 |
| 2020/04/13 | 3,145 | 3,170 | 3,105 | 3,155 | -15 | -0.5% | 215,100 |
| 2020/04/10 | 3,185 | 3,185 | 3,085 | 3,170 | +5 | +0.2% | 340,000 |
| 2020/04/09 | 3,245 | 3,255 | 3,110 | 3,165 | -75 | -2.3% | 407,400 |
| 2020/04/08 | 3,210 | 3,275 | 3,135 | 3,240 | -145 | -4.3% | 758,900 |
| 2020/04/07 | 3,445 | 3,460 | 3,325 | 3,385 | -105 | -3% | 434,300 |
| 2020/04/06 | 3,450 | 3,545 | 3,440 | 3,490 | +95 | +2.8% | 268,000 |
| 2020/04/03 | 3,350 | 3,470 | 3,350 | 3,395 | +20 | +0.6% | 221,400 |
| 2020/04/02 | 3,370 | 3,465 | 3,355 | 3,375 | -25 | -0.7% | 190,300 |
| 2020/04/01 | 3,490 | 3,550 | 3,385 | 3,400 | -125 | -3.5% | 265,000 |
| 2020/03/31 | 3,640 | 3,670 | 3,490 | 3,525 | -140 | -3.8% | 339,200 |
| 2020/03/30 | 3,545 | 3,675 | 3,510 | 3,665 | +60 | +1.7% | 478,200 |
| 2020/03/27 | 3,540 | 3,605 | 3,515 | 3,605 | +130 | +3.7% | 551,800 |
| 2020/03/26 | 3,365 | 3,480 | 3,245 | 3,475 | +145 | +4.4% | 403,500 |
| 2020/03/25 | 3,210 | 3,340 | 3,200 | 3,330 | +95 | +2.9% | 513,400 |
| 2020/03/24 | 3,315 | 3,370 | 3,105 | 3,235 | -10 | -0.3% | 463,500 |
| 2020/03/23 | 3,015 | 3,275 | 3,010 | 3,245 | +320 | +10.9% | 1,026,400 |
| 2020/03/19 | 3,150 | 3,220 | 2,925 | 2,925 | -200 | -6.4% | 1,089,600 |
| 2020/03/18 | 3,175 | 3,255 | 3,105 | 3,125 | -10 | -0.3% | 541,100 |
| 2020/03/17 | 2,916 | 3,175 | 2,912 | 3,135 | +175 | +5.9% | 620,200 |
| 2020/03/16 | 3,015 | 3,070 | 2,951 | 2,960 | -50 | -1.7% | 293,700 |
1101～
1150
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
