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 |
|---|---|---|---|---|---|---|---|
| 2025/01/31 | 2,822.5 | 2,832 | 2,804 | 2,827 | -0.5 | ±0% | 123,600 |
| 2025/01/30 | 2,800 | 2,831.5 | 2,798 | 2,827.5 | +32.5 | +1.2% | 102,000 |
| 2025/01/29 | 2,802.5 | 2,804.5 | 2,792.5 | 2,795 | -25 | -0.9% | 105,800 |
| 2025/01/28 | 2,813 | 2,833 | 2,811.5 | 2,820 | +7 | +0.2% | 120,400 |
| 2025/01/27 | 2,786.5 | 2,817.5 | 2,783.5 | 2,813 | +54.5 | +2% | 127,200 |
| 2025/01/24 | 2,763 | 2,768 | 2,750 | 2,758.5 | +9 | +0.3% | 128,700 |
| 2025/01/23 | 2,753 | 2,758 | 2,725 | 2,749.5 | -6.5 | -0.2% | 118,500 |
| 2025/01/22 | 2,762.5 | 2,768.5 | 2,756 | 2,756 | -6.5 | -0.2% | 69,800 |
| 2025/01/21 | 2,766.5 | 2,767 | 2,757 | 2,762.5 | +6.5 | +0.2% | 48,100 |
| 2025/01/20 | 2,750.5 | 2,764 | 2,745 | 2,756 | +5.5 | +0.2% | 81,200 |
| 2025/01/17 | 2,755 | 2,758.5 | 2,743 | 2,750.5 | -9 | -0.3% | 114,400 |
| 2025/01/16 | 2,766 | 2,773 | 2,754.5 | 2,759.5 | -18 | -0.6% | 93,200 |
| 2025/01/15 | 2,760.5 | 2,777.5 | 2,756.5 | 2,777.5 | +13.5 | +0.5% | 88,900 |
| 2025/01/14 | 2,786 | 2,793 | 2,761 | 2,764 | -21 | -0.8% | 141,000 |
| 2025/01/10 | 2,808.5 | 2,811 | 2,783 | 2,785 | -28 | -1% | 130,600 |
| 2025/01/09 | 2,808 | 2,814 | 2,794 | 2,813 | +6 | +0.2% | 159,000 |
| 2025/01/08 | 2,832.5 | 2,836.5 | 2,807 | 2,807 | -25.5 | -0.9% | 138,600 |
| 2025/01/07 | 2,870 | 2,870 | 2,828 | 2,832.5 | -37 | -1.3% | 151,700 |
| 2025/01/06 | 2,900 | 2,905 | 2,862.5 | 2,869.5 | -26.5 | -0.9% | 175,200 |
| 2024/12/30 | 2,886 | 2,904.5 | 2,884 | 2,896 | +14.5 | +0.5% | 144,900 |
| 2024/12/27 | 2,856.5 | 2,891 | 2,850 | 2,881.5 | +40.5 | +1.4% | 160,700 |
| 2024/12/26 | 2,808.5 | 2,842 | 2,808.5 | 2,841 | +25 | +0.9% | 183,000 |
| 2024/12/25 | 2,833 | 2,833.5 | 2,798 | 2,816 | -23.5 | -0.8% | 178,300 |
| 2024/12/24 | 2,840 | 2,853 | 2,834 | 2,839.5 | -7 | -0.2% | 92,300 |
| 2024/12/23 | 2,856 | 2,857 | 2,840 | 2,846.5 | -9.5 | -0.3% | 104,700 |
| 2024/12/20 | 2,870 | 2,873.5 | 2,852.5 | 2,856 | -1 | ±0% | 164,600 |
| 2024/12/19 | 2,851 | 2,866.5 | 2,848.5 | 2,857 | -9.5 | -0.3% | 97,100 |
| 2024/12/18 | 2,883.5 | 2,883.5 | 2,859 | 2,866.5 | -13 | -0.5% | 85,900 |
| 2024/12/17 | 2,863 | 2,891 | 2,863 | 2,879.5 | +19.5 | +0.7% | 151,200 |
| 2024/12/16 | 2,893 | 2,896 | 2,847.5 | 2,860 | -22 | -0.8% | 162,600 |
| 2024/12/13 | 2,885.5 | 2,916 | 2,876 | 2,882 | -32.5 | -1.1% | 203,800 |
| 2024/12/12 | 2,925 | 2,929.5 | 2,912 | 2,914.5 | +4 | +0.1% | 151,600 |
| 2024/12/11 | 2,906 | 2,930 | 2,902 | 2,910.5 | +4.5 | +0.2% | 126,300 |
| 2024/12/10 | 2,900 | 2,912.5 | 2,885.5 | 2,906 | +12.5 | +0.4% | 156,700 |
| 2024/12/09 | 2,895 | 2,902 | 2,879.5 | 2,893.5 | -5.5 | -0.2% | 190,500 |
| 2024/12/06 | 2,893 | 2,909 | 2,881 | 2,899 | +23 | +0.8% | 141,000 |
| 2024/12/05 | 2,871.5 | 2,879.5 | 2,852.5 | 2,876 | +8.5 | +0.3% | 185,200 |
| 2024/12/04 | 2,855.5 | 2,882.5 | 2,852 | 2,867.5 | -4.5 | -0.2% | 230,000 |
| 2024/12/03 | 2,860 | 2,887 | 2,855 | 2,872 | +20.5 | +0.7% | 127,200 |
| 2024/12/02 | 2,836 | 2,863 | 2,830 | 2,851.5 | +15.5 | +0.5% | 136,600 |
| 2024/11/29 | 2,839 | 2,844.5 | 2,821 | 2,836 | -3.5 | -0.1% | 137,400 |
| 2024/11/28 | 2,821 | 2,839.5 | 2,809 | 2,839.5 | +18.5 | +0.7% | 166,500 |
| 2024/11/27 | 2,833.5 | 2,838.5 | 2,795 | 2,821 | -18.5 | -0.7% | 207,500 |
| 2024/11/26 | 2,828.5 | 2,845 | 2,813 | 2,839.5 | +2.5 | +0.1% | 190,700 |
| 2024/11/25 | 2,842 | 2,843 | 2,811.5 | 2,837 | +17 | +0.6% | 516,300 |
| 2024/11/22 | 2,825 | 2,833 | 2,805.5 | 2,820 | -5 | -0.2% | 209,600 |
| 2024/11/21 | 2,838 | 2,843.5 | 2,820.5 | 2,825 | -17 | -0.6% | 165,900 |
| 2024/11/20 | 2,845 | 2,865 | 2,834 | 2,842 | +8 | +0.3% | 165,700 |
| 2024/11/19 | 2,879.5 | 2,880.5 | 2,830.5 | 2,834 | -33 | -1.2% | 197,700 |
| 2024/11/18 | 2,840 | 2,869 | 2,835 | 2,867 | +16 | +0.6% | 103,400 |
101～
150
件表示中 / 3731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 | 281,500円 | +5.6% | +4.7% | 1.71% | 20.29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 |
| 伊藤米久 | 495,000円 | +4.2% | +32.5% | 6.46% | 16.05倍 | 0.98倍 |
|
三菱商事系。伊藤ハムと米久の経営統合で設立。ハム・ソー首位。食肉大手。ＮＺにアンズコ社 |
| 伊藤園 | 325,200円 | +3.7% | +11.9% | 1.48% | 23.96倍 | 2.15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 |
| カゴメ | 287,100円 | -2.2% | -37.6% | 1.67% | 18.80倍 | 1.42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 |
| 不二製油 | 283,800円 | +19.2% | - | 1.83% | 14.79倍 | 1.16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 |
市場注目の銘柄
チャート関連のコラム
