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 |
|---|---|---|---|---|---|---|---|
| 2024/01/15 | 3,294 | 3,310 | 3,280 | 3,304 | +10 | +0.3% | 160,400 |
| 2024/01/12 | 3,272 | 3,299 | 3,267 | 3,294 | +24 | +0.7% | 122,200 |
| 2024/01/11 | 3,260 | 3,276 | 3,239 | 3,270 | +42 | +1.3% | 144,500 |
| 2024/01/10 | 3,220 | 3,233 | 3,201 | 3,228 | +28 | +0.9% | 133,500 |
| 2024/01/09 | 3,160 | 3,207 | 3,160 | 3,200 | +41 | +1.3% | 118,700 |
| 2024/01/05 | 3,171 | 3,183 | 3,150 | 3,159 | -8 | -0.3% | 94,000 |
| 2024/01/04 | 3,145 | 3,169 | 3,100 | 3,167 | +52 | +1.7% | 138,400 |
| 2023/12/29 | 3,125 | 3,135 | 3,096 | 3,115 | -6 | -0.2% | 92,200 |
| 2023/12/28 | 3,096 | 3,126 | 3,095 | 3,121 | +14 | +0.5% | 90,500 |
| 2023/12/27 | 3,088 | 3,107 | 3,079 | 3,107 | +18 | +0.6% | 140,800 |
| 2023/12/26 | 3,083 | 3,100 | 3,072 | 3,089 | +16 | +0.5% | 152,700 |
| 2023/12/25 | 3,061 | 3,073 | 3,042 | 3,073 | +33 | +1.1% | 84,500 |
| 2023/12/22 | 3,024 | 3,040 | 3,014 | 3,040 | +16 | +0.5% | 137,300 |
| 2023/12/21 | 3,043 | 3,045 | 3,009 | 3,024 | -21 | -0.7% | 171,100 |
| 2023/12/20 | 3,054 | 3,065 | 3,045 | 3,045 | -9 | -0.3% | 211,100 |
| 2023/12/19 | 3,087 | 3,096 | 3,025 | 3,054 | -8 | -0.3% | 127,700 |
| 2023/12/18 | 3,060 | 3,072 | 3,032 | 3,062 | -11 | -0.4% | 185,400 |
| 2023/12/15 | 3,158 | 3,162 | 3,067 | 3,073 | -107 | -3.4% | 279,100 |
| 2023/12/14 | 3,230 | 3,242 | 3,176 | 3,180 | -45 | -1.4% | 161,300 |
| 2023/12/13 | 3,269 | 3,272 | 3,218 | 3,225 | -59 | -1.8% | 199,700 |
| 2023/12/12 | 3,275 | 3,304 | 3,272 | 3,284 | -11 | -0.3% | 166,300 |
| 2023/12/11 | 3,279 | 3,295 | 3,269 | 3,295 | +28 | +0.9% | 178,000 |
| 2023/12/08 | 3,290 | 3,312 | 3,253 | 3,267 | -13 | -0.4% | 161,800 |
| 2023/12/07 | 3,290 | 3,314 | 3,277 | 3,280 | -40 | -1.2% | 136,400 |
| 2023/12/06 | 3,261 | 3,327 | 3,261 | 3,320 | +52 | +1.6% | 164,500 |
| 2023/12/05 | 3,237 | 3,281 | 3,237 | 3,268 | +22 | +0.7% | 137,100 |
| 2023/12/04 | 3,260 | 3,282 | 3,240 | 3,246 | -12 | -0.4% | 175,800 |
| 2023/12/01 | 3,248 | 3,264 | 3,239 | 3,258 | +29 | +0.9% | 141,900 |
| 2023/11/30 | 3,230 | 3,245 | 3,208 | 3,229 | -18 | -0.6% | 168,500 |
| 2023/11/29 | 3,265 | 3,267 | 3,227 | 3,247 | -18 | -0.6% | 156,200 |
| 2023/11/28 | 3,242 | 3,270 | 3,232 | 3,265 | +22 | +0.7% | 155,800 |
| 2023/11/27 | 3,235 | 3,258 | 3,220 | 3,243 | +9 | +0.3% | 163,900 |
| 2023/11/24 | 3,277 | 3,277 | 3,234 | 3,234 | -22 | -0.7% | 116,500 |
| 2023/11/22 | 3,270 | 3,286 | 3,249 | 3,256 | -29 | -0.9% | 154,000 |
| 2023/11/21 | 3,326 | 3,326 | 3,239 | 3,285 | -65 | -1.9% | 285,100 |
| 2023/11/20 | 3,431 | 3,442 | 3,350 | 3,350 | -80 | -2.3% | 212,800 |
| 2023/11/17 | 3,368 | 3,430 | 3,361 | 3,430 | +62 | +1.8% | 225,700 |
| 2023/11/16 | 3,370 | 3,381 | 3,345 | 3,368 | -2 | -0.1% | 197,200 |
| 2023/11/15 | 3,325 | 3,373 | 3,287 | 3,370 | +55 | +1.7% | 198,600 |
| 2023/11/14 | 3,348 | 3,355 | 3,313 | 3,315 | -19 | -0.6% | 98,100 |
| 2023/11/13 | 3,350 | 3,358 | 3,334 | 3,334 | -16 | -0.5% | 87,600 |
| 2023/11/10 | 3,340 | 3,352 | 3,325 | 3,350 | +32 | +1% | 162,900 |
| 2023/11/09 | 3,335 | 3,335 | 3,278 | 3,318 | -39 | -1.2% | 237,900 |
| 2023/11/08 | 3,271 | 3,363 | 3,251 | 3,357 | +51 | +1.5% | 422,100 |
| 2023/11/07 | 3,290 | 3,315 | 3,277 | 3,306 | +24 | +0.7% | 317,800 |
| 2023/11/06 | 3,290 | 3,316 | 3,272 | 3,282 | +23 | +0.7% | 391,300 |
| 2023/11/02 | 3,237 | 3,260 | 3,230 | 3,259 | +47 | +1.5% | 296,500 |
| 2023/11/01 | 3,195 | 3,214 | 3,171 | 3,212 | +29 | +0.9% | 291,500 |
| 2023/10/31 | 3,105 | 3,188 | 3,102 | 3,183 | +80 | +2.6% | 267,200 |
| 2023/10/30 | 3,124 | 3,124 | 3,071 | 3,103 | -37 | -1.2% | 1,018,500 |
301～
350
件表示中 / 3674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 | 267,300円 | +5.5% | +2.0% | 1.80% | 20.43倍 | 0.86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 | 442,300円 | +11.7% | +46.1% | 2.15% | 23.47倍 | 1.04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 |
| 伊藤園 | 307,000円 | +2.8% | +0.1% | 1.43% | 21.72倍 | 1.41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 | 291,100円 | +2.4% | +0.3% | 3.09% | 13.51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 |
| カゴメ | 272,000円 | -2.2% | -37.6% | 1.76% | 17.99倍 | 1.36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 |
市場注目の銘柄
チャート関連のコラム
