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 |
|---|---|---|---|---|---|---|---|
| 2023/08/16 | 3,058 | 3,066 | 3,045 | 3,045 | -25 | -0.8% | 218,200 |
| 2023/08/15 | 3,101 | 3,103 | 3,066 | 3,070 | -29 | -0.9% | 237,700 |
| 2023/08/14 | 3,096 | 3,114 | 3,075 | 3,099 | +13 | +0.4% | 229,400 |
| 2023/08/10 | 3,092 | 3,109 | 3,068 | 3,086 | +4 | +0.1% | 329,800 |
| 2023/08/09 | 3,080 | 3,090 | 3,029 | 3,082 | +24 | +0.8% | 285,400 |
| 2023/08/08 | 3,030 | 3,073 | 3,025 | 3,058 | +39 | +1.3% | 408,200 |
| 2023/08/07 | 3,012 | 3,026 | 2,981.5 | 3,019 | -10 | -0.3% | 567,900 |
| 2023/08/04 | 3,031 | 3,070 | 3,012 | 3,029 | +12 | +0.4% | 663,700 |
| 2023/08/03 | 2,974 | 3,073 | 2,941 | 3,017 | -287 | -8.7% | 1,184,000 |
| 2023/08/02 | 3,262 | 3,309 | 3,262 | 3,304 | +3 | +0.1% | 389,300 |
| 2023/08/01 | 3,261 | 3,301 | 3,258 | 3,301 | +16 | +0.5% | 183,400 |
| 2023/07/31 | 3,366 | 3,366 | 3,278 | 3,285 | -50 | -1.5% | 212,500 |
| 2023/07/28 | 3,330 | 3,341 | 3,306 | 3,335 | ±0 | ±0% | 190,200 |
| 2023/07/27 | 3,331 | 3,342 | 3,304 | 3,335 | -1 | ±0% | 174,000 |
| 2023/07/26 | 3,342 | 3,345 | 3,275 | 3,336 | -21 | -0.6% | 372,300 |
| 2023/07/25 | 3,390 | 3,391 | 3,344 | 3,357 | -20 | -0.6% | 168,600 |
| 2023/07/24 | 3,400 | 3,405 | 3,371 | 3,377 | +12 | +0.4% | 184,800 |
| 2023/07/21 | 3,315 | 3,370 | 3,315 | 3,365 | +62 | +1.9% | 290,100 |
| 2023/07/20 | 3,330 | 3,332 | 3,279 | 3,303 | -27 | -0.8% | 175,000 |
| 2023/07/19 | 3,320 | 3,333 | 3,301 | 3,330 | +37 | +1.1% | 191,300 |
| 2023/07/18 | 3,277 | 3,314 | 3,277 | 3,293 | +23 | +0.7% | 183,000 |
| 2023/07/14 | 3,258 | 3,277 | 3,245 | 3,270 | +4 | +0.1% | 140,200 |
| 2023/07/13 | 3,276 | 3,287 | 3,258 | 3,266 | +3 | +0.1% | 112,200 |
| 2023/07/12 | 3,250 | 3,273 | 3,242 | 3,263 | +5 | +0.2% | 92,000 |
| 2023/07/11 | 3,297 | 3,297 | 3,251 | 3,258 | -28 | -0.9% | 96,200 |
| 2023/07/10 | 3,282 | 3,304 | 3,265 | 3,286 | +10 | +0.3% | 217,700 |
| 2023/07/07 | 3,271 | 3,291 | 3,260 | 3,276 | +10 | +0.3% | 134,700 |
| 2023/07/06 | 3,313 | 3,320 | 3,242 | 3,266 | -44 | -1.3% | 220,300 |
| 2023/07/05 | 3,324 | 3,359 | 3,306 | 3,310 | +31 | +0.9% | 258,400 |
| 2023/07/04 | 3,277 | 3,291 | 3,260 | 3,279 | -11 | -0.3% | 153,100 |
| 2023/07/03 | 3,251 | 3,310 | 3,249 | 3,290 | +85 | +2.7% | 262,100 |
| 2023/06/30 | 3,200 | 3,215 | 3,188 | 3,205 | -7 | -0.2% | 134,100 |
| 2023/06/29 | 3,236 | 3,236 | 3,203 | 3,212 | -37 | -1.1% | 138,200 |
| 2023/06/28 | 3,200 | 3,251 | 3,195 | 3,249 | +54 | +1.7% | 203,200 |
| 2023/06/27 | 3,187 | 3,200 | 3,165 | 3,195 | +7 | +0.2% | 180,900 |
| 2023/06/26 | 3,175 | 3,190 | 3,146 | 3,188 | +16 | +0.5% | 113,500 |
| 2023/06/23 | 3,185 | 3,200 | 3,170 | 3,172 | -13 | -0.4% | 141,200 |
| 2023/06/22 | 3,186 | 3,200 | 3,168 | 3,185 | -20 | -0.6% | 191,200 |
| 2023/06/21 | 3,185 | 3,226 | 3,183 | 3,205 | +14 | +0.4% | 149,800 |
| 2023/06/20 | 3,185 | 3,208 | 3,173 | 3,191 | +3 | +0.1% | 202,300 |
| 2023/06/19 | 3,228 | 3,229 | 3,169 | 3,188 | -22 | -0.7% | 184,100 |
| 2023/06/16 | 3,200 | 3,229 | 3,191 | 3,210 | -21 | -0.6% | 416,600 |
| 2023/06/15 | 3,250 | 3,264 | 3,231 | 3,231 | -27 | -0.8% | 149,600 |
| 2023/06/14 | 3,275 | 3,281 | 3,254 | 3,258 | -13 | -0.4% | 130,400 |
| 2023/06/13 | 3,274 | 3,286 | 3,264 | 3,271 | -20 | -0.6% | 112,100 |
| 2023/06/12 | 3,292 | 3,298 | 3,270 | 3,291 | +19 | +0.6% | 156,300 |
| 2023/06/09 | 3,269 | 3,280 | 3,237 | 3,272 | +37 | +1.1% | 204,900 |
| 2023/06/08 | 3,241 | 3,256 | 3,227 | 3,235 | -3 | -0.1% | 177,100 |
| 2023/06/07 | 3,291 | 3,301 | 3,228 | 3,238 | -70 | -2.1% | 323,900 |
| 2023/06/06 | 3,279 | 3,308 | 3,270 | 3,308 | +33 | +1% | 246,300 |
401～
450
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
