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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,813.5 | 2,841.5 | 2,813 | 2,823 | -6 | -0.2% | 59,800 |
| 2024/08/20 | 2,802 | 2,842.5 | 2,796.5 | 2,829 | +33.5 | +1.2% | 97,100 |
| 2024/08/19 | 2,809.5 | 2,810 | 2,785 | 2,795.5 | -14 | -0.5% | 100,500 |
| 2024/08/16 | 2,798.5 | 2,818.5 | 2,772.5 | 2,809.5 | +26.5 | +1% | 120,700 |
| 2024/08/15 | 2,791.5 | 2,802 | 2,770 | 2,783 | -7.5 | -0.3% | 137,100 |
| 2024/08/14 | 2,800 | 2,813 | 2,786.5 | 2,790.5 | -8.5 | -0.3% | 109,200 |
| 2024/08/13 | 2,801 | 2,801 | 2,769.5 | 2,799 | -1 | ±0% | 101,800 |
| 2024/08/09 | 2,829 | 2,829.5 | 2,768 | 2,800 | -2 | -0.1% | 200,300 |
| 2024/08/08 | 2,789 | 2,850 | 2,778 | 2,802 | +3 | +0.1% | 137,300 |
| 2024/08/07 | 2,811.5 | 2,875 | 2,799 | 2,799 | -39 | -1.4% | 177,600 |
| 2024/08/06 | 2,802 | 2,869.5 | 2,785 | 2,838 | +172.5 | +6.5% | 302,300 |
| 2024/08/05 | 2,820 | 2,828.5 | 2,652 | 2,665.5 | -173 | -6.1% | 410,000 |
| 2024/08/02 | 2,895 | 2,939 | 2,825.5 | 2,838.5 | -91.5 | -3.1% | 315,300 |
| 2024/08/01 | 2,930 | 2,950 | 2,891.5 | 2,930 | -38.5 | -1.3% | 261,500 |
| 2024/07/31 | 2,920 | 2,976.5 | 2,920 | 2,968.5 | +74.5 | +2.6% | 350,300 |
| 2024/07/30 | 2,900 | 2,907 | 2,893 | 2,894 | -12 | -0.4% | 82,900 |
| 2024/07/29 | 2,888 | 2,910 | 2,879 | 2,906 | +38.5 | +1.3% | 113,500 |
| 2024/07/26 | 2,887 | 2,891 | 2,856 | 2,867.5 | -12.5 | -0.4% | 180,300 |
| 2024/07/25 | 2,880 | 2,898.5 | 2,866 | 2,880 | -1.5 | -0.1% | 217,300 |
| 2024/07/24 | 2,915 | 2,929 | 2,878 | 2,881.5 | -37 | -1.3% | 139,000 |
| 2024/07/23 | 2,941 | 2,942 | 2,918 | 2,918.5 | -16.5 | -0.6% | 114,100 |
| 2024/07/22 | 2,920 | 2,935 | 2,908 | 2,935 | +3 | +0.1% | 151,500 |
| 2024/07/19 | 2,945 | 2,948.5 | 2,916.5 | 2,932 | -4.5 | -0.2% | 104,200 |
| 2024/07/18 | 2,900 | 2,947 | 2,896 | 2,936.5 | +30.5 | +1% | 232,700 |
| 2024/07/17 | 2,897 | 2,910 | 2,890.5 | 2,906 | +16 | +0.6% | 123,200 |
| 2024/07/16 | 2,920 | 2,920 | 2,890 | 2,890 | -28 | -1% | 129,500 |
| 2024/07/12 | 2,899 | 2,925 | 2,890.5 | 2,918 | +19 | +0.7% | 169,800 |
| 2024/07/11 | 2,855 | 2,928 | 2,852.5 | 2,899 | +54 | +1.9% | 310,800 |
| 2024/07/10 | 2,816 | 2,845 | 2,813 | 2,845 | +35 | +1.2% | 280,300 |
| 2024/07/09 | 2,807 | 2,820.5 | 2,795 | 2,810 | +7.5 | +0.3% | 326,700 |
| 2024/07/08 | 2,815 | 2,817.5 | 2,800 | 2,802.5 | -23 | -0.8% | 340,700 |
| 2024/07/05 | 2,859 | 2,859 | 2,825.5 | 2,825.5 | -32.5 | -1.1% | 224,600 |
| 2024/07/04 | 2,850 | 2,859.5 | 2,850 | 2,858 | +8 | +0.3% | 238,200 |
| 2024/07/03 | 2,839 | 2,851.5 | 2,832 | 2,850 | +9.5 | +0.3% | 226,800 |
| 2024/07/02 | 2,846 | 2,848 | 2,830.5 | 2,840.5 | -17.5 | -0.6% | 257,100 |
| 2024/07/01 | 2,860 | 2,875 | 2,846.5 | 2,858 | +12 | +0.4% | 201,500 |
| 2024/06/28 | 2,867 | 2,872.5 | 2,843 | 2,846 | -33 | -1.1% | 341,100 |
| 2024/06/27 | 2,898 | 2,902 | 2,866 | 2,879 | -19 | -0.7% | 161,300 |
| 2024/06/26 | 2,906 | 2,910 | 2,898 | 2,898 | -13.5 | -0.5% | 203,900 |
| 2024/06/25 | 2,888.5 | 2,916 | 2,888.5 | 2,911.5 | +24 | +0.8% | 152,400 |
| 2024/06/24 | 2,902 | 2,904.5 | 2,881.5 | 2,887.5 | +5.5 | +0.2% | 147,400 |
| 2024/06/21 | 2,875 | 2,904.5 | 2,874.5 | 2,882 | +12 | +0.4% | 285,000 |
| 2024/06/20 | 2,865.5 | 2,876 | 2,857.5 | 2,870 | +4.5 | +0.2% | 104,100 |
| 2024/06/19 | 2,865 | 2,870 | 2,853 | 2,865.5 | -3.5 | -0.1% | 98,000 |
| 2024/06/18 | 2,900 | 2,901.5 | 2,857 | 2,869 | -18 | -0.6% | 166,300 |
| 2024/06/17 | 2,900.5 | 2,903.5 | 2,880 | 2,887 | -15.5 | -0.5% | 91,300 |
| 2024/06/14 | 2,866.5 | 2,909.5 | 2,865.5 | 2,902.5 | +22.5 | +0.8% | 211,500 |
| 2024/06/13 | 2,900 | 2,906.5 | 2,877 | 2,880 | -20 | -0.7% | 101,900 |
| 2024/06/12 | 2,910 | 2,913 | 2,900 | 2,900 | -8 | -0.3% | 81,200 |
| 2024/06/11 | 2,909 | 2,931.5 | 2,908 | 2,908 | -9 | -0.3% | 137,400 |
151～
200
件表示中 / 3673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 | 273,300円 | +5.5% | +2.0% | 1.76% | 20.88倍 | 0.88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 |
| 森永乳 | 309,400円 | +2.4% | +0.3% | 2.91% | 14.36倍 | 0.92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 |
| カゴメ | 289,600円 | -2.2% | -37.6% | 1.66% | 19.22倍 | 1.45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 | 306,200円 | +16.1% | -60.1% | 1.70% | 94.01倍 | 1.23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 |
| 伊藤米久 | 403,500円 | +3.1% | -19.3% | 3.59% | 17.61倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
