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 |
|---|---|---|---|---|---|---|---|
| 2017/11/10 | 3,390 | 3,455 | 3,390 | 3,455 | +35 | +1% | 267,600 |
| 2017/11/09 | 3,425 | 3,460 | 3,380 | 3,420 | -20 | -0.6% | 374,800 |
| 2017/11/08 | 3,460 | 3,460 | 3,430 | 3,440 | -5 | -0.1% | 241,700 |
| 2017/11/07 | 3,440 | 3,475 | 3,415 | 3,445 | -45 | -1.3% | 311,100 |
| 2017/11/06 | 3,430 | 3,505 | 3,390 | 3,490 | +125 | +3.7% | 444,500 |
| 2017/11/02 | 3,450 | 3,455 | 3,350 | 3,365 | -50 | -1.5% | 356,000 |
| 2017/11/01 | 3,390 | 3,430 | 3,370 | 3,415 | +50 | +1.5% | 376,100 |
| 2017/10/31 | 3,350 | 3,375 | 3,335 | 3,365 | +15 | +0.4% | 226,000 |
| 2017/10/30 | 3,345 | 3,365 | 3,330 | 3,350 | -20 | -0.6% | 550,700 |
| 2017/10/27 | 3,395 | 3,395 | 3,350 | 3,370 | -10 | -0.3% | 283,900 |
| 2017/10/26 | 3,360 | 3,390 | 3,350 | 3,380 | +35 | +1% | 284,600 |
| 2017/10/25 | 3,370 | 3,375 | 3,340 | 3,345 | -15 | -0.4% | 383,100 |
| 2017/10/24 | 3,350 | 3,385 | 3,335 | 3,360 | +15 | +0.4% | 308,400 |
| 2017/10/23 | 3,390 | 3,390 | 3,330 | 3,345 | -15 | -0.4% | 386,900 |
| 2017/10/20 | 3,350 | 3,420 | 3,315 | 3,360 | -100 | -2.9% | 797,900 |
| 2017/10/19 | 3,485 | 3,485 | 3,455 | 3,460 | -20 | -0.6% | 158,000 |
| 2017/10/18 | 3,475 | 3,495 | 3,455 | 3,480 | -15 | -0.4% | 179,000 |
| 2017/10/17 | 3,505 | 3,510 | 3,475 | 3,495 | -15 | -0.4% | 144,200 |
| 2017/10/16 | 3,480 | 3,525 | 3,470 | 3,510 | +40 | +1.2% | 211,400 |
| 2017/10/13 | 3,440 | 3,485 | 3,440 | 3,470 | +15 | +0.4% | 246,800 |
| 2017/10/12 | 3,445 | 3,460 | 3,420 | 3,455 | +25 | +0.7% | 176,500 |
| 2017/10/11 | 3,455 | 3,465 | 3,410 | 3,430 | -10 | -0.3% | 197,000 |
| 2017/10/10 | 3,405 | 3,455 | 3,400 | 3,440 | +10 | +0.3% | 213,300 |
| 2017/10/06 | 3,460 | 3,460 | 3,400 | 3,430 | -30 | -0.9% | 263,500 |
| 2017/10/05 | 3,460 | 3,485 | 3,435 | 3,460 | +20 | +0.6% | 182,000 |
| 2017/10/04 | 3,455 | 3,455 | 3,395 | 3,440 | -45 | -1.3% | 254,800 |
| 2017/10/03 | 3,510 | 3,545 | 3,480 | 3,485 | -20 | -0.6% | 339,200 |
| 2017/10/02 | 3,500 | 3,590 | 3,495 | 3,505 | +160 | +4.8% | 860,400 |
| 2017/09/29 | 3,260 | 3,355 | 3,255 | 3,345 | +60 | +1.8% | 327,100 |
| 2017/09/28 | 3,290 | 3,290 | 3,255 | 3,285 | ±0 | ±0% | 326,600 |
| 2017/09/27 | 3,320 | 3,335 | 3,275 | 3,285 | -40 | -1.2% | 210,300 |
| 2017/09/26 | 3,365 | 3,370 | 3,315 | 3,325 | -50 | -1.5% | 361,400 |
| 2017/09/25 | 3,385 | 3,385 | 3,340 | 3,375 | -5 | -0.1% | 212,700 |
| 2017/09/22 | 3,385 | 3,385 | 3,360 | 3,380 | -5 | -0.1% | 170,500 |
| 2017/09/21 | 3,435 | 3,440 | 3,370 | 3,385 | -60 | -1.7% | 252,400 |
| 2017/09/20 | 3,505 | 3,510 | 3,435 | 3,445 | -70 | -2% | 204,400 |
| 2017/09/19 | 3,520 | 3,540 | 3,500 | 3,515 | +15 | +0.4% | 197,500 |
| 2017/09/15 | 3,470 | 3,545 | 3,470 | 3,500 | +45 | +1.3% | 427,000 |
| 2017/09/14 | 3,435 | 3,460 | 3,425 | 3,455 | ±0 | ±0% | 211,500 |
| 2017/09/13 | 3,470 | 3,480 | 3,450 | 3,455 | +15 | +0.4% | 187,500 |
| 2017/09/12 | 3,410 | 3,440 | 3,400 | 3,440 | +50 | +1.5% | 205,700 |
| 2017/09/11 | 3,380 | 3,400 | 3,365 | 3,390 | +35 | +1% | 157,700 |
| 2017/09/08 | 3,345 | 3,360 | 3,320 | 3,355 | +10 | +0.3% | 181,000 |
| 2017/09/07 | 3,320 | 3,370 | 3,320 | 3,345 | +25 | +0.8% | 152,600 |
| 2017/09/06 | 3,270 | 3,340 | 3,260 | 3,320 | +45 | +1.4% | 190,800 |
| 2017/09/05 | 3,325 | 3,325 | 3,270 | 3,275 | -55 | -1.7% | 164,900 |
| 2017/09/04 | 3,380 | 3,395 | 3,315 | 3,330 | -45 | -1.3% | 193,900 |
| 2017/09/01 | 3,360 | 3,385 | 3,320 | 3,375 | +30 | +0.9% | 197,700 |
| 2017/08/31 | 3,350 | 3,370 | 3,325 | 3,345 | -5 | -0.1% | 171,200 |
| 2017/08/30 | 3,330 | 3,360 | 3,330 | 3,350 | +25 | +0.8% | 287,700 |
1901～
1950
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
