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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 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 |
| 2018/08/27 | 3,310 | 3,325 | 3,295 | 3,300 | -10 | -0.3% | 153,000 |
| 2018/08/24 | 3,295 | 3,325 | 3,265 | 3,310 | +60 | +1.8% | 179,200 |
| 2018/08/23 | 3,255 | 3,270 | 3,245 | 3,250 | +5 | +0.2% | 105,900 |
| 2018/08/22 | 3,210 | 3,260 | 3,210 | 3,245 | -5 | -0.2% | 126,600 |
| 2018/08/21 | 3,245 | 3,280 | 3,210 | 3,250 | -25 | -0.8% | 197,200 |
| 2018/08/20 | 3,375 | 3,380 | 3,275 | 3,275 | -115 | -3.4% | 320,700 |
| 2018/08/17 | 3,365 | 3,400 | 3,350 | 3,390 | +15 | +0.4% | 150,500 |
| 2018/08/16 | 3,410 | 3,435 | 3,370 | 3,375 | -35 | -1% | 228,100 |
| 2018/08/15 | 3,470 | 3,480 | 3,410 | 3,410 | -55 | -1.6% | 114,200 |
| 2018/08/14 | 3,415 | 3,475 | 3,410 | 3,465 | +65 | +1.9% | 141,800 |
| 2018/08/13 | 3,465 | 3,480 | 3,400 | 3,400 | -35 | -1% | 145,200 |
| 2018/08/10 | 3,460 | 3,480 | 3,430 | 3,435 | -20 | -0.6% | 126,900 |
| 2018/08/09 | 3,430 | 3,465 | 3,420 | 3,455 | ±0 | ±0% | 93,800 |
| 2018/08/08 | 3,465 | 3,500 | 3,455 | 3,455 | -20 | -0.6% | 134,600 |
| 2018/08/07 | 3,465 | 3,485 | 3,450 | 3,475 | +15 | +0.4% | 146,500 |
| 2018/08/06 | 3,515 | 3,520 | 3,450 | 3,460 | -60 | -1.7% | 143,400 |
| 2018/08/03 | 3,550 | 3,560 | 3,515 | 3,520 | ±0 | ±0% | 251,900 |
| 2018/08/02 | 3,545 | 3,575 | 3,500 | 3,520 | +20 | +0.6% | 245,200 |
| 2018/08/01 | 3,540 | 3,545 | 3,490 | 3,500 | -30 | -0.8% | 255,100 |
| 2018/07/31 | 3,670 | 3,720 | 3,520 | 3,530 | -125 | -3.4% | 458,200 |
| 2018/07/30 | 3,700 | 3,700 | 3,650 | 3,655 | -60 | -1.6% | 159,600 |
| 2018/07/27 | 3,700 | 3,725 | 3,680 | 3,715 | +25 | +0.7% | 143,800 |
| 2018/07/26 | 3,650 | 3,695 | 3,640 | 3,690 | +70 | +1.9% | 161,600 |
| 2018/07/25 | 3,635 | 3,635 | 3,605 | 3,620 | -15 | -0.4% | 157,800 |
| 2018/07/24 | 3,675 | 3,675 | 3,630 | 3,635 | -35 | -1% | 91,800 |
| 2018/07/23 | 3,675 | 3,710 | 3,660 | 3,670 | ±0 | ±0% | 132,800 |
| 2018/07/20 | 3,665 | 3,690 | 3,650 | 3,670 | -20 | -0.5% | 142,600 |
| 2018/07/19 | 3,740 | 3,745 | 3,690 | 3,690 | -65 | -1.7% | 112,000 |
| 2018/07/18 | 3,830 | 3,850 | 3,740 | 3,755 | -60 | -1.6% | 162,800 |
1651～
1700
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
