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 |
|---|---|---|---|---|---|---|---|
| 2014/07/03 | 1,926 | 1,928 | 1,912 | 1,919 | -3 | -0.2% | 129,600 |
| 2014/07/02 | 1,910 | 1,935 | 1,908 | 1,922 | +12 | +0.6% | 237,500 |
| 2014/07/01 | 1,900 | 1,918 | 1,891 | 1,910 | +11 | +0.6% | 295,300 |
| 2014/06/30 | 1,870 | 1,900 | 1,859 | 1,899 | +35 | +1.9% | 321,000 |
| 2014/06/27 | 1,887 | 1,887 | 1,849 | 1,864 | -8 | -0.4% | 232,400 |
| 2014/06/26 | 1,892 | 1,893 | 1,868 | 1,872 | -8 | -0.4% | 213,600 |
| 2014/06/25 | 1,879 | 1,890 | 1,872 | 1,880 | +7 | +0.4% | 305,200 |
| 2014/06/24 | 1,860 | 1,880 | 1,856 | 1,873 | +14 | +0.8% | 342,600 |
| 2014/06/23 | 1,860 | 1,865 | 1,845 | 1,859 | +11 | +0.6% | 353,100 |
| 2014/06/20 | 1,869 | 1,872 | 1,848 | 1,848 | -18 | -1% | 437,000 |
| 2014/06/19 | 1,833 | 1,873 | 1,833 | 1,866 | +38 | +2.1% | 418,100 |
| 2014/06/18 | 1,829 | 1,834 | 1,819 | 1,828 | -3 | -0.2% | 244,500 |
| 2014/06/17 | 1,825 | 1,837 | 1,809 | 1,831 | +6 | +0.3% | 323,300 |
| 2014/06/16 | 1,839 | 1,851 | 1,819 | 1,825 | -14 | -0.8% | 285,200 |
| 2014/06/13 | 1,808 | 1,843 | 1,801 | 1,839 | -9 | -0.5% | 657,000 |
| 2014/06/12 | 1,839 | 1,860 | 1,835 | 1,848 | -5 | -0.3% | 462,100 |
| 2014/06/11 | 1,859 | 1,862 | 1,837 | 1,853 | -7 | -0.4% | 485,200 |
| 2014/06/10 | 1,866 | 1,888 | 1,854 | 1,860 | -5 | -0.3% | 390,000 |
| 2014/06/09 | 1,887 | 1,888 | 1,861 | 1,865 | -22 | -1.2% | 345,700 |
| 2014/06/06 | 1,885 | 1,895 | 1,871 | 1,887 | +3 | +0.2% | 291,000 |
| 2014/06/05 | 1,873 | 1,887 | 1,868 | 1,884 | +11 | +0.6% | 292,500 |
| 2014/06/04 | 1,887 | 1,887 | 1,842 | 1,873 | -16 | -0.8% | 467,600 |
| 2014/06/03 | 1,893 | 1,910 | 1,882 | 1,889 | +1 | +0.1% | 572,800 |
| 2014/06/02 | 1,850 | 1,893 | 1,848 | 1,888 | +40 | +2.2% | 375,400 |
| 2014/05/30 | 1,851 | 1,865 | 1,846 | 1,848 | -3 | -0.2% | 292,900 |
| 2014/05/29 | 1,853 | 1,853 | 1,836 | 1,851 | -2 | -0.1% | 279,000 |
| 2014/05/28 | 1,855 | 1,868 | 1,843 | 1,853 | +11 | +0.6% | 398,600 |
| 2014/05/27 | 1,862 | 1,865 | 1,838 | 1,842 | -20 | -1.1% | 372,400 |
| 2014/05/26 | 1,839 | 1,863 | 1,826 | 1,862 | +29 | +1.6% | 436,800 |
| 2014/05/23 | 1,830 | 1,833 | 1,816 | 1,833 | +6 | +0.3% | 316,200 |
| 2014/05/22 | 1,800 | 1,829 | 1,791 | 1,827 | +28 | +1.6% | 335,700 |
| 2014/05/21 | 1,791 | 1,804 | 1,784 | 1,799 | +8 | +0.4% | 323,500 |
| 2014/05/20 | 1,775 | 1,796 | 1,771 | 1,791 | +22 | +1.2% | 288,200 |
| 2014/05/19 | 1,761 | 1,795 | 1,760 | 1,769 | +12 | +0.7% | 420,200 |
| 2014/05/16 | 1,762 | 1,763 | 1,742 | 1,757 | -5 | -0.3% | 387,000 |
| 2014/05/15 | 1,755 | 1,764 | 1,737 | 1,762 | +9 | +0.5% | 313,700 |
| 2014/05/14 | 1,753 | 1,771 | 1,746 | 1,753 | -1 | -0.1% | 496,800 |
| 2014/05/13 | 1,750 | 1,773 | 1,746 | 1,754 | +8 | +0.5% | 586,400 |
| 2014/05/12 | 1,757 | 1,785 | 1,741 | 1,746 | -51 | -2.8% | 702,100 |
| 2014/05/09 | 1,758 | 1,845 | 1,755 | 1,797 | +122 | +7.3% | 1,255,600 |
| 2014/05/08 | 1,663 | 1,693 | 1,663 | 1,675 | +11 | +0.7% | 210,500 |
| 2014/05/07 | 1,691 | 1,691 | 1,662 | 1,664 | -33 | -1.9% | 307,500 |
| 2014/05/02 | 1,705 | 1,707 | 1,693 | 1,697 | -8 | -0.5% | 195,300 |
| 2014/05/01 | 1,700 | 1,708 | 1,682 | 1,705 | +5 | +0.3% | 225,600 |
| 2014/04/30 | 1,692 | 1,704 | 1,686 | 1,700 | +9 | +0.5% | 223,000 |
| 2014/04/28 | 1,693 | 1,694 | 1,677 | 1,691 | -3 | -0.2% | 164,800 |
| 2014/04/25 | 1,679 | 1,700 | 1,665 | 1,694 | +20 | +1.2% | 232,700 |
| 2014/04/24 | 1,675 | 1,681 | 1,658 | 1,674 | +1 | +0.1% | 177,200 |
| 2014/04/23 | 1,666 | 1,679 | 1,658 | 1,673 | +7 | +0.4% | 143,800 |
| 2014/04/22 | 1,685 | 1,685 | 1,665 | 1,666 | -11 | -0.7% | 107,800 |
2651～
2700
件表示中 / 3696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 | 285,200円 | +5.6% | +4.7% | 1.68% | 20.62倍 | 0.92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 |
| 不二製油 | 324,700円 | +16.1% | -60.1% | 1.60% | 99.69倍 | 1.31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 |
| カゴメ | 300,200円 | -2.2% | -37.6% | 1.60% | 19.74倍 | 1.48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 |
| 伊藤園 | 326,900円 | +4.0% | -16.0% | 1.35% | 28.13倍 | 1.50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 |
| 宝ＨＤ | 114,500円 | +6.7% | -4.4% | 2.71% | 14.06倍 | 0.93倍 |
|
傘下に宝酒造やタカラバイオ。清酒・焼酎、みりん最大手。海外酒販や日本食材卸も収益柱に成長 |
市場注目の銘柄
チャート関連のコラム
