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 |
|---|---|---|---|---|---|---|---|
| 2019/12/25 | 3,790 | 3,795 | 3,750 | 3,755 | -55 | -1.4% | 158,100 |
| 2019/12/24 | 3,780 | 3,815 | 3,780 | 3,810 | +15 | +0.4% | 87,300 |
| 2019/12/23 | 3,805 | 3,820 | 3,790 | 3,795 | +5 | +0.1% | 112,900 |
| 2019/12/20 | 3,795 | 3,800 | 3,765 | 3,790 | -5 | -0.1% | 139,600 |
| 2019/12/19 | 3,780 | 3,800 | 3,780 | 3,795 | +5 | +0.1% | 103,700 |
| 2019/12/18 | 3,815 | 3,835 | 3,780 | 3,790 | -15 | -0.4% | 128,600 |
| 2019/12/17 | 3,780 | 3,805 | 3,770 | 3,805 | +20 | +0.5% | 133,500 |
| 2019/12/16 | 3,780 | 3,810 | 3,775 | 3,785 | +10 | +0.3% | 109,500 |
| 2019/12/13 | 3,800 | 3,810 | 3,765 | 3,775 | +20 | +0.5% | 351,500 |
| 2019/12/12 | 3,805 | 3,805 | 3,750 | 3,755 | -50 | -1.3% | 247,800 |
| 2019/12/11 | 3,840 | 3,840 | 3,800 | 3,805 | -45 | -1.2% | 225,700 |
| 2019/12/10 | 3,870 | 3,875 | 3,845 | 3,850 | -15 | -0.4% | 170,800 |
| 2019/12/09 | 3,865 | 3,875 | 3,835 | 3,865 | +10 | +0.3% | 170,200 |
| 2019/12/06 | 3,845 | 3,855 | 3,820 | 3,855 | -10 | -0.3% | 248,600 |
| 2019/12/05 | 3,860 | 3,890 | 3,845 | 3,865 | +20 | +0.5% | 251,400 |
| 2019/12/04 | 3,825 | 3,845 | 3,805 | 3,845 | +5 | +0.1% | 243,300 |
| 2019/12/03 | 3,825 | 3,855 | 3,815 | 3,840 | ±0 | ±0% | 226,100 |
| 2019/12/02 | 3,850 | 3,865 | 3,820 | 3,840 | +45 | +1.2% | 342,700 |
| 2019/11/29 | 3,800 | 3,835 | 3,790 | 3,795 | -15 | -0.4% | 701,600 |
| 2019/11/28 | 3,860 | 3,870 | 3,810 | 3,810 | -65 | -1.7% | 767,400 |
| 2019/11/27 | 3,870 | 3,910 | 3,865 | 3,875 | +15 | +0.4% | 180,200 |
| 2019/11/26 | 3,920 | 3,920 | 3,860 | 3,860 | -40 | -1% | 232,200 |
| 2019/11/25 | 3,945 | 3,945 | 3,890 | 3,900 | -45 | -1.1% | 142,100 |
| 2019/11/22 | 3,960 | 3,975 | 3,945 | 3,945 | -35 | -0.9% | 167,900 |
| 2019/11/21 | 3,970 | 3,995 | 3,885 | 3,980 | +15 | +0.4% | 397,900 |
| 2019/11/20 | 3,880 | 3,965 | 3,880 | 3,965 | +80 | +2.1% | 729,700 |
| 2019/11/19 | 3,865 | 3,915 | 3,830 | 3,885 | -40 | -1% | 794,800 |
| 2019/11/18 | 3,920 | 3,925 | 3,895 | 3,925 | -20 | -0.5% | 238,500 |
| 2019/11/15 | 3,935 | 3,970 | 3,920 | 3,945 | +10 | +0.3% | 154,300 |
| 2019/11/14 | 3,980 | 4,020 | 3,930 | 3,935 | -30 | -0.8% | 196,200 |
| 2019/11/13 | 3,960 | 3,985 | 3,945 | 3,965 | +20 | +0.5% | 158,900 |
| 2019/11/12 | 3,980 | 3,985 | 3,925 | 3,945 | -25 | -0.6% | 196,500 |
| 2019/11/11 | 3,955 | 3,980 | 3,940 | 3,970 | ±0 | ±0% | 187,700 |
| 2019/11/08 | 4,050 | 4,050 | 3,955 | 3,970 | -50 | -1.2% | 273,800 |
| 2019/11/07 | 4,125 | 4,125 | 4,000 | 4,020 | -85 | -2.1% | 230,300 |
| 2019/11/06 | 4,265 | 4,285 | 4,105 | 4,105 | -190 | -4.4% | 357,600 |
| 2019/11/05 | 4,260 | 4,315 | 4,200 | 4,295 | +155 | +3.7% | 467,300 |
| 2019/11/01 | 4,095 | 4,150 | 4,070 | 4,140 | +25 | +0.6% | 165,600 |
| 2019/10/31 | 4,155 | 4,160 | 4,100 | 4,115 | -5 | -0.1% | 105,300 |
| 2019/10/30 | 4,050 | 4,125 | 4,050 | 4,120 | +60 | +1.5% | 204,400 |
| 2019/10/29 | 4,085 | 4,110 | 4,055 | 4,060 | ±0 | ±0% | 147,700 |
| 2019/10/28 | 4,090 | 4,090 | 4,040 | 4,060 | -45 | -1.1% | 131,900 |
| 2019/10/25 | 4,090 | 4,110 | 4,070 | 4,105 | +50 | +1.2% | 128,000 |
| 2019/10/24 | 4,085 | 4,085 | 4,045 | 4,055 | -5 | -0.1% | 115,500 |
| 2019/10/23 | 4,045 | 4,065 | 3,990 | 4,060 | +25 | +0.6% | 175,600 |
| 2019/10/21 | 4,040 | 4,055 | 4,020 | 4,035 | ±0 | ±0% | 101,400 |
| 2019/10/18 | 4,110 | 4,135 | 4,035 | 4,035 | -70 | -1.7% | 139,200 |
| 2019/10/17 | 4,120 | 4,140 | 4,095 | 4,105 | ±0 | ±0% | 152,600 |
| 2019/10/16 | 4,140 | 4,145 | 4,070 | 4,105 | -15 | -0.4% | 204,100 |
| 2019/10/15 | 4,145 | 4,160 | 4,090 | 4,120 | +20 | +0.5% | 133,300 |
1201～
1250
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
