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 |
|---|---|---|---|---|---|---|---|
| 2019/02/27 | 4,435 | 4,450 | 4,390 | 4,410 | -10 | -0.2% | 371,700 |
| 2019/02/26 | 4,465 | 4,470 | 4,410 | 4,420 | -45 | -1% | 267,300 |
| 2019/02/25 | 4,445 | 4,490 | 4,430 | 4,465 | +35 | +0.8% | 232,300 |
| 2019/02/22 | 4,410 | 4,460 | 4,390 | 4,430 | +40 | +0.9% | 247,500 |
| 2019/02/21 | 4,440 | 4,445 | 4,350 | 4,390 | -50 | -1.1% | 257,900 |
| 2019/02/20 | 4,395 | 4,460 | 4,395 | 4,440 | +55 | +1.3% | 298,700 |
| 2019/02/19 | 4,345 | 4,420 | 4,340 | 4,385 | +40 | +0.9% | 294,900 |
| 2019/02/18 | 4,255 | 4,365 | 4,255 | 4,345 | +110 | +2.6% | 293,300 |
| 2019/02/15 | 4,185 | 4,250 | 4,130 | 4,235 | +65 | +1.6% | 363,800 |
| 2019/02/14 | 4,090 | 4,185 | 4,090 | 4,170 | +105 | +2.6% | 349,800 |
| 2019/02/13 | 4,050 | 4,080 | 4,020 | 4,065 | +30 | +0.7% | 171,600 |
| 2019/02/12 | 3,960 | 4,035 | 3,955 | 4,035 | +100 | +2.5% | 177,300 |
| 2019/02/08 | 3,945 | 3,995 | 3,920 | 3,935 | -50 | -1.3% | 138,800 |
| 2019/02/07 | 4,045 | 4,045 | 3,970 | 3,985 | -85 | -2.1% | 154,800 |
| 2019/02/06 | 4,030 | 4,080 | 4,020 | 4,070 | +35 | +0.9% | 176,800 |
| 2019/02/05 | 4,085 | 4,095 | 4,010 | 4,035 | -50 | -1.2% | 338,600 |
| 2019/02/04 | 4,070 | 4,100 | 4,050 | 4,085 | -15 | -0.4% | 258,500 |
| 2019/02/01 | 4,045 | 4,125 | 4,010 | 4,100 | +325 | +8.6% | 624,800 |
| 2019/01/31 | 3,770 | 3,810 | 3,760 | 3,775 | -10 | -0.3% | 278,800 |
| 2019/01/30 | 3,800 | 3,815 | 3,770 | 3,785 | ±0 | ±0% | 246,700 |
| 2019/01/29 | 3,780 | 3,800 | 3,770 | 3,785 | ±0 | ±0% | 182,800 |
| 2019/01/28 | 3,850 | 3,870 | 3,780 | 3,785 | -105 | -2.7% | 208,800 |
| 2019/01/25 | 3,890 | 3,940 | 3,885 | 3,890 | +5 | +0.1% | 221,700 |
| 2019/01/24 | 3,910 | 3,925 | 3,880 | 3,885 | -50 | -1.3% | 175,900 |
| 2019/01/23 | 3,950 | 3,965 | 3,915 | 3,935 | -30 | -0.8% | 185,000 |
| 2019/01/22 | 4,005 | 4,005 | 3,945 | 3,965 | -35 | -0.9% | 180,800 |
| 2019/01/21 | 4,000 | 4,010 | 3,965 | 4,000 | +5 | +0.1% | 184,600 |
| 2019/01/18 | 3,940 | 4,020 | 3,930 | 3,995 | +55 | +1.4% | 214,200 |
| 2019/01/17 | 3,995 | 4,040 | 3,900 | 3,940 | +65 | +1.7% | 364,200 |
| 2019/01/16 | 3,780 | 3,895 | 3,780 | 3,875 | +95 | +2.5% | 293,800 |
| 2019/01/15 | 3,790 | 3,870 | 3,780 | 3,780 | -80 | -2.1% | 258,100 |
| 2019/01/11 | 4,000 | 4,000 | 3,845 | 3,860 | +5 | +0.1% | 298,600 |
| 2019/01/10 | 3,865 | 3,885 | 3,830 | 3,855 | -30 | -0.8% | 209,700 |
| 2019/01/09 | 3,820 | 3,895 | 3,815 | 3,885 | +75 | +2% | 217,200 |
| 2019/01/08 | 3,765 | 3,855 | 3,765 | 3,810 | +30 | +0.8% | 332,300 |
| 2019/01/07 | 3,820 | 3,840 | 3,760 | 3,780 | +25 | +0.7% | 189,400 |
| 2019/01/04 | 3,715 | 3,790 | 3,710 | 3,755 | -20 | -0.5% | 257,000 |
| 2018/12/28 | 3,835 | 3,835 | 3,730 | 3,775 | -75 | -1.9% | 245,500 |
| 2018/12/27 | 3,760 | 3,860 | 3,745 | 3,850 | +230 | +6.4% | 204,100 |
| 2018/12/26 | 3,635 | 3,705 | 3,575 | 3,620 | +55 | +1.5% | 249,100 |
| 2018/12/25 | 3,640 | 3,650 | 3,535 | 3,565 | -205 | -5.4% | 253,000 |
| 2018/12/21 | 3,830 | 3,830 | 3,740 | 3,770 | -70 | -1.8% | 285,400 |
| 2018/12/20 | 3,880 | 3,925 | 3,820 | 3,840 | -95 | -2.4% | 259,800 |
| 2018/12/19 | 3,925 | 3,990 | 3,900 | 3,935 | ±0 | ±0% | 227,200 |
| 2018/12/18 | 3,950 | 3,985 | 3,925 | 3,935 | -75 | -1.9% | 229,000 |
| 2018/12/17 | 4,025 | 4,040 | 3,965 | 4,010 | -25 | -0.6% | 178,400 |
| 2018/12/14 | 4,010 | 4,065 | 4,005 | 4,035 | +25 | +0.6% | 338,600 |
| 2018/12/13 | 4,020 | 4,045 | 4,000 | 4,010 | +5 | +0.1% | 213,500 |
| 2018/12/12 | 3,970 | 4,015 | 3,965 | 4,005 | +85 | +2.2% | 247,800 |
| 2018/12/11 | 3,945 | 3,975 | 3,900 | 3,920 | ±0 | ±0% | 244,200 |
1551～
1600
件表示中 / 3735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 | 281,400円 | +5.6% | +4.7% | 1.71% | 20.22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 |
| 森永乳 | 334,400円 | +3.4% | +6.8% | 2.78% | 14.61倍 | 1.04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 |
| 伊藤米久 | 497,000円 | +4.2% | +32.5% | 6.44% | 16.11倍 | 0.99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 | 321,800円 | +3.7% | +11.9% | 1.49% | 23.71倍 | 2.13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 | 287,900円 | -2.2% | -37.6% | 1.67% | 18.86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 |
市場注目の銘柄
チャート関連のコラム
