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 |
|---|---|---|---|---|---|---|---|
| 2018/11/08 | 3,725 | 3,805 | 3,695 | 3,800 | +105 | +2.8% | 320,600 |
| 2018/11/07 | 3,655 | 3,715 | 3,625 | 3,695 | +40 | +1.1% | 359,200 |
| 2018/11/06 | 3,600 | 3,655 | 3,580 | 3,655 | +65 | +1.8% | 258,300 |
| 2018/11/05 | 3,685 | 3,685 | 3,590 | 3,590 | -135 | -3.6% | 594,800 |
| 2018/11/02 | 3,670 | 3,735 | 3,565 | 3,725 | +475 | +14.6% | 1,111,800 |
| 2018/11/01 | 3,270 | 3,335 | 3,240 | 3,250 | ±0 | ±0% | 279,900 |
| 2018/10/31 | 3,220 | 3,260 | 3,205 | 3,250 | +60 | +1.9% | 166,100 |
| 2018/10/30 | 3,140 | 3,215 | 3,140 | 3,190 | +45 | +1.4% | 183,600 |
| 2018/10/29 | 3,165 | 3,195 | 3,140 | 3,145 | ±0 | ±0% | 144,900 |
| 2018/10/26 | 3,210 | 3,215 | 3,125 | 3,145 | -50 | -1.6% | 222,700 |
| 2018/10/25 | 3,225 | 3,230 | 3,175 | 3,195 | -65 | -2% | 178,600 |
| 2018/10/24 | 3,250 | 3,275 | 3,220 | 3,260 | +40 | +1.2% | 132,500 |
| 2018/10/23 | 3,275 | 3,275 | 3,210 | 3,220 | -90 | -2.7% | 144,600 |
| 2018/10/22 | 3,285 | 3,330 | 3,265 | 3,310 | +25 | +0.8% | 153,600 |
| 2018/10/19 | 3,285 | 3,300 | 3,245 | 3,285 | -25 | -0.8% | 139,100 |
| 2018/10/18 | 3,320 | 3,360 | 3,310 | 3,310 | ±0 | ±0% | 115,100 |
| 2018/10/17 | 3,255 | 3,315 | 3,255 | 3,310 | +65 | +2% | 114,900 |
| 2018/10/16 | 3,230 | 3,250 | 3,205 | 3,245 | +5 | +0.2% | 143,700 |
| 2018/10/15 | 3,315 | 3,350 | 3,235 | 3,240 | -110 | -3.3% | 181,600 |
| 2018/10/12 | 3,280 | 3,385 | 3,275 | 3,350 | +45 | +1.4% | 320,000 |
| 2018/10/11 | 3,315 | 3,330 | 3,285 | 3,305 | -85 | -2.5% | 219,400 |
| 2018/10/10 | 3,370 | 3,420 | 3,365 | 3,390 | +10 | +0.3% | 193,900 |
| 2018/10/09 | 3,415 | 3,445 | 3,360 | 3,380 | -50 | -1.5% | 192,300 |
| 2018/10/05 | 3,390 | 3,455 | 3,380 | 3,430 | +40 | +1.2% | 216,200 |
| 2018/10/04 | 3,420 | 3,425 | 3,375 | 3,390 | -5 | -0.1% | 199,500 |
| 2018/10/03 | 3,450 | 3,450 | 3,395 | 3,395 | -40 | -1.2% | 142,100 |
| 2018/10/02 | 3,410 | 3,450 | 3,385 | 3,435 | +45 | +1.3% | 181,600 |
| 2018/10/01 | 3,400 | 3,435 | 3,375 | 3,390 | -20 | -0.6% | 136,600 |
| 2018/09/28 | 3,445 | 3,460 | 3,405 | 3,410 | +15 | +0.4% | 168,000 |
| 2018/09/27 | 3,480 | 3,485 | 3,390 | 3,395 | -100 | -2.9% | 189,500 |
| 2018/09/26 | 3,450 | 3,500 | 3,440 | 3,495 | +15 | +0.4% | 186,800 |
| 2018/09/25 | 3,390 | 3,480 | 3,385 | 3,480 | +75 | +2.2% | 267,100 |
| 2018/09/21 | 3,380 | 3,425 | 3,365 | 3,405 | +55 | +1.6% | 246,900 |
| 2018/09/20 | 3,355 | 3,370 | 3,330 | 3,350 | +5 | +0.1% | 181,700 |
| 2018/09/19 | 3,340 | 3,355 | 3,315 | 3,345 | +40 | +1.2% | 210,800 |
| 2018/09/18 | 3,230 | 3,315 | 3,210 | 3,305 | +75 | +2.3% | 165,800 |
| 2018/09/14 | 3,230 | 3,260 | 3,225 | 3,230 | +20 | +0.6% | 238,900 |
| 2018/09/13 | 3,190 | 3,235 | 3,180 | 3,210 | +45 | +1.4% | 161,700 |
| 2018/09/12 | 3,170 | 3,170 | 3,125 | 3,165 | -10 | -0.3% | 189,300 |
| 2018/09/11 | 3,160 | 3,185 | 3,155 | 3,175 | +15 | +0.5% | 130,400 |
| 2018/09/10 | 3,150 | 3,170 | 3,130 | 3,160 | ±0 | ±0% | 126,000 |
| 2018/09/07 | 3,140 | 3,165 | 3,120 | 3,160 | -5 | -0.2% | 156,800 |
| 2018/09/06 | 3,210 | 3,210 | 3,165 | 3,165 | -50 | -1.6% | 198,100 |
| 2018/09/05 | 3,220 | 3,235 | 3,205 | 3,215 | -5 | -0.2% | 162,700 |
| 2018/09/04 | 3,290 | 3,295 | 3,210 | 3,220 | -85 | -2.6% | 277,300 |
| 2018/09/03 | 3,305 | 3,330 | 3,285 | 3,305 | +10 | +0.3% | 147,000 |
| 2018/08/31 | 3,305 | 3,330 | 3,295 | 3,295 | -20 | -0.6% | 177,800 |
| 2018/08/30 | 3,290 | 3,340 | 3,285 | 3,315 | +30 | +0.9% | 227,300 |
| 2018/08/29 | 3,290 | 3,315 | 3,280 | 3,285 | +15 | +0.5% | 156,000 |
| 2018/08/28 | 3,295 | 3,305 | 3,260 | 3,270 | -30 | -0.9% | 140,100 |
1601～
1650
件表示中 / 3714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 | 279,800円 | +5.6% | +4.7% | 1.72% | 20.18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 |
| 伊藤園 | 339,300円 | +3.7% | +11.9% | 1.41% | 25.00倍 | 2.24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 |
| 伊藤米久 | 499,000円 | +4.2% | +32.5% | 6.41% | 16.18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 |
| カゴメ | 292,300円 | -2.2% | -37.6% | 1.64% | 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 | 292,900円 | +19.2% | - | 1.78% | 15.26倍 | 1.20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
