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 |
|---|---|---|---|---|---|---|---|
| 2020/04/30 | 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 |
| 2020/03/13 | 2,999 | 3,090 | 2,916 | 3,010 | -165 | -5.2% | 534,700 |
| 2020/03/12 | 3,200 | 3,235 | 3,130 | 3,175 | -90 | -2.8% | 356,000 |
| 2020/03/11 | 3,210 | 3,305 | 3,210 | 3,265 | +25 | +0.8% | 252,300 |
| 2020/03/10 | 3,190 | 3,265 | 3,115 | 3,240 | +45 | +1.4% | 318,900 |
| 2020/03/09 | 3,215 | 3,255 | 3,160 | 3,195 | -80 | -2.4% | 243,200 |
| 2020/03/06 | 3,275 | 3,300 | 3,250 | 3,275 | -35 | -1.1% | 220,500 |
| 2020/03/05 | 3,290 | 3,325 | 3,265 | 3,310 | +45 | +1.4% | 179,700 |
| 2020/03/04 | 3,200 | 3,295 | 3,180 | 3,265 | +35 | +1.1% | 206,800 |
| 2020/03/03 | 3,295 | 3,300 | 3,220 | 3,230 | -5 | -0.2% | 262,000 |
| 2020/03/02 | 3,135 | 3,245 | 3,135 | 3,235 | +50 | +1.6% | 285,000 |
| 2020/02/28 | 3,165 | 3,200 | 3,130 | 3,185 | -65 | -2% | 312,200 |
| 2020/02/27 | 3,300 | 3,310 | 3,240 | 3,250 | -70 | -2.1% | 292,400 |
| 2020/02/26 | 3,300 | 3,360 | 3,290 | 3,320 | +10 | +0.3% | 291,700 |
| 2020/02/25 | 3,315 | 3,365 | 3,300 | 3,310 | -105 | -3.1% | 286,700 |
| 2020/02/21 | 3,410 | 3,445 | 3,410 | 3,415 | -25 | -0.7% | 140,900 |
| 2020/02/20 | 3,455 | 3,485 | 3,440 | 3,440 | -15 | -0.4% | 120,300 |
| 2020/02/19 | 3,450 | 3,480 | 3,445 | 3,455 | +30 | +0.9% | 132,500 |
| 2020/02/18 | 3,430 | 3,435 | 3,400 | 3,425 | -25 | -0.7% | 233,600 |
1301～
1350
件表示中 / 3768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 | 285,900円 | +5.6% | +4.7% | 1.68% | 20.49倍 | 0.91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 |
| 伊藤園 | 344,400円 | +3.7% | +11.9% | 1.39% | 25.38倍 | 2.28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 |
| 寿スピリッツ | 185,700円 | +10.1% | +11.5% | 1.88% | 21.40倍 | 7.16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 |
| カゴメ | 291,400円 | -2.2% | -37.6% | 1.65% | 18.92倍 | 1.55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 |
| 森永菓 | 268,700円 | +4.8% | -2.7% | 2.42% | 12.69倍 | 1.73倍 |
|
菓子大手。キャンディや冷菓が主力。通販も育成。海外は米国中心にハイチュウが拡大中 |
市場注目の銘柄
チャート関連のコラム
