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 |
|---|---|---|---|---|---|---|---|
| 2018/01/26 | 3,670 | 3,725 | 3,665 | 3,680 | +20 | +0.5% | 177,000 |
| 2018/01/25 | 3,690 | 3,695 | 3,655 | 3,660 | -50 | -1.3% | 135,700 |
| 2018/01/24 | 3,725 | 3,740 | 3,690 | 3,710 | +10 | +0.3% | 132,400 |
| 2018/01/23 | 3,690 | 3,720 | 3,675 | 3,700 | +40 | +1.1% | 142,000 |
| 2018/01/22 | 3,700 | 3,700 | 3,655 | 3,660 | -20 | -0.5% | 143,200 |
| 2018/01/19 | 3,705 | 3,735 | 3,670 | 3,680 | -10 | -0.3% | 148,500 |
| 2018/01/18 | 3,775 | 3,790 | 3,690 | 3,690 | -45 | -1.2% | 239,700 |
| 2018/01/17 | 3,720 | 3,765 | 3,715 | 3,735 | +5 | +0.1% | 140,700 |
| 2018/01/16 | 3,655 | 3,745 | 3,655 | 3,730 | +75 | +2.1% | 155,400 |
| 2018/01/15 | 3,650 | 3,690 | 3,640 | 3,655 | +5 | +0.1% | 158,100 |
| 2018/01/12 | 3,715 | 3,715 | 3,640 | 3,650 | -95 | -2.5% | 267,500 |
| 2018/01/11 | 3,750 | 3,770 | 3,735 | 3,745 | +10 | +0.3% | 161,700 |
| 2018/01/10 | 3,760 | 3,765 | 3,730 | 3,735 | -25 | -0.7% | 110,100 |
| 2018/01/09 | 3,750 | 3,765 | 3,730 | 3,760 | ±0 | ±0% | 167,300 |
| 2018/01/05 | 3,785 | 3,785 | 3,735 | 3,760 | -15 | -0.4% | 129,100 |
| 2018/01/04 | 3,755 | 3,775 | 3,730 | 3,775 | +35 | +0.9% | 195,500 |
| 2017/12/29 | 3,755 | 3,755 | 3,720 | 3,740 | -25 | -0.7% | 95,900 |
| 2017/12/28 | 3,800 | 3,800 | 3,755 | 3,765 | -40 | -1.1% | 96,600 |
| 2017/12/27 | 3,840 | 3,840 | 3,795 | 3,805 | -5 | -0.1% | 66,500 |
| 2017/12/26 | 3,820 | 3,835 | 3,805 | 3,810 | ±0 | ±0% | 99,100 |
| 2017/12/25 | 3,795 | 3,830 | 3,780 | 3,810 | +45 | +1.2% | 95,700 |
| 2017/12/22 | 3,725 | 3,775 | 3,725 | 3,765 | +30 | +0.8% | 130,500 |
| 2017/12/21 | 3,745 | 3,745 | 3,700 | 3,735 | -30 | -0.8% | 217,400 |
| 2017/12/20 | 3,800 | 3,805 | 3,760 | 3,765 | -50 | -1.3% | 162,100 |
| 2017/12/19 | 3,840 | 3,840 | 3,805 | 3,815 | -15 | -0.4% | 111,300 |
| 2017/12/18 | 3,840 | 3,845 | 3,805 | 3,830 | +15 | +0.4% | 134,800 |
| 2017/12/15 | 3,810 | 3,835 | 3,785 | 3,815 | -25 | -0.7% | 204,200 |
| 2017/12/14 | 3,850 | 3,855 | 3,805 | 3,840 | +10 | +0.3% | 155,500 |
| 2017/12/13 | 3,850 | 3,860 | 3,815 | 3,830 | -30 | -0.8% | 149,100 |
| 2017/12/12 | 3,855 | 3,870 | 3,825 | 3,860 | +15 | +0.4% | 227,800 |
| 2017/12/11 | 3,850 | 3,855 | 3,785 | 3,845 | +10 | +0.3% | 217,200 |
| 2017/12/08 | 3,775 | 3,840 | 3,775 | 3,835 | +35 | +0.9% | 265,400 |
| 2017/12/07 | 3,720 | 3,820 | 3,715 | 3,800 | +115 | +3.1% | 215,600 |
| 2017/12/06 | 3,725 | 3,770 | 3,685 | 3,685 | -50 | -1.3% | 248,400 |
| 2017/12/05 | 3,685 | 3,740 | 3,655 | 3,735 | +50 | +1.4% | 213,900 |
| 2017/12/04 | 3,695 | 3,730 | 3,680 | 3,685 | +5 | +0.1% | 198,100 |
| 2017/12/01 | 3,680 | 3,700 | 3,655 | 3,680 | +20 | +0.5% | 171,000 |
| 2017/11/30 | 3,635 | 3,670 | 3,605 | 3,660 | +25 | +0.7% | 333,900 |
| 2017/11/29 | 3,575 | 3,635 | 3,575 | 3,635 | +80 | +2.3% | 224,400 |
| 2017/11/28 | 3,530 | 3,555 | 3,505 | 3,555 | +50 | +1.4% | 128,200 |
| 2017/11/27 | 3,555 | 3,555 | 3,490 | 3,505 | -40 | -1.1% | 142,700 |
| 2017/11/24 | 3,480 | 3,550 | 3,480 | 3,545 | +50 | +1.4% | 212,100 |
| 2017/11/22 | 3,590 | 3,595 | 3,490 | 3,495 | -95 | -2.6% | 271,800 |
| 2017/11/21 | 3,555 | 3,615 | 3,535 | 3,590 | +50 | +1.4% | 492,700 |
| 2017/11/20 | 3,485 | 3,550 | 3,475 | 3,540 | +10 | +0.3% | 146,600 |
| 2017/11/17 | 3,550 | 3,560 | 3,515 | 3,530 | ±0 | ±0% | 162,500 |
| 2017/11/16 | 3,445 | 3,535 | 3,425 | 3,530 | +60 | +1.7% | 196,600 |
| 2017/11/15 | 3,510 | 3,540 | 3,455 | 3,470 | -60 | -1.7% | 240,900 |
| 2017/11/14 | 3,490 | 3,575 | 3,480 | 3,530 | +45 | +1.3% | 455,000 |
| 2017/11/13 | 3,485 | 3,540 | 3,460 | 3,485 | +30 | +0.9% | 325,700 |
1851～
1900
件表示中 / 3769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 | 285,800円 | +5.6% | +4.7% | 1.68% | 20.48倍 | 0.91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 | 330,300円 | +3.4% | +6.8% | 2.82% | 14.33倍 | 1.02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 |
| 寿スピリッツ | 185,500円 | +10.1% | +11.5% | 1.89% | 21.38倍 | 7.15倍 |
|
菓子大手。土産やギフト用軸に地域限定菓子製販会社多数、「ルタオ」「フランセ」など抱える |
| カゴメ | 291,900円 | -2.2% | -37.6% | 1.64% | 18.95倍 | 1.55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 |
| 森永菓 | 269,200円 | +4.8% | -2.7% | 2.41% | 12.71倍 | 1.73倍 |
|
菓子大手。キャンディや冷菓が主力。通販も育成。海外は米国中心にハイチュウが拡大中 |
市場注目の銘柄
チャート関連のコラム
