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 |
|---|---|---|---|---|---|---|---|
| 2014/02/06 | 1,514 | 1,517 | 1,499 | 1,499 | -14 | -0.9% | 232,200 |
| 2014/02/05 | 1,488 | 1,516 | 1,485 | 1,513 | +27 | +1.8% | 308,100 |
| 2014/02/04 | 1,520 | 1,524 | 1,485 | 1,486 | -45 | -2.9% | 389,000 |
| 2014/02/03 | 1,540 | 1,553 | 1,530 | 1,531 | -9 | -0.6% | 228,500 |
| 2014/01/31 | 1,558 | 1,565 | 1,526 | 1,540 | -6 | -0.4% | 269,800 |
| 2014/01/30 | 1,531 | 1,554 | 1,523 | 1,546 | -25 | -1.6% | 283,900 |
| 2014/01/29 | 1,549 | 1,572 | 1,548 | 1,571 | +43 | +2.8% | 190,100 |
| 2014/01/28 | 1,549 | 1,549 | 1,528 | 1,528 | -10 | -0.7% | 222,700 |
| 2014/01/27 | 1,545 | 1,547 | 1,530 | 1,538 | -15 | -1% | 285,900 |
| 2014/01/24 | 1,551 | 1,555 | 1,540 | 1,553 | -3 | -0.2% | 333,200 |
| 2014/01/23 | 1,580 | 1,580 | 1,556 | 1,556 | -24 | -1.5% | 212,100 |
| 2014/01/22 | 1,585 | 1,586 | 1,569 | 1,580 | -4 | -0.3% | 179,400 |
| 2014/01/21 | 1,590 | 1,594 | 1,580 | 1,584 | -4 | -0.3% | 168,800 |
| 2014/01/20 | 1,589 | 1,595 | 1,584 | 1,588 | +6 | +0.4% | 107,600 |
| 2014/01/17 | 1,571 | 1,585 | 1,565 | 1,582 | +8 | +0.5% | 207,900 |
| 2014/01/16 | 1,576 | 1,583 | 1,563 | 1,574 | -2 | -0.1% | 358,000 |
| 2014/01/15 | 1,556 | 1,576 | 1,549 | 1,576 | +26 | +1.7% | 224,100 |
| 2014/01/14 | 1,567 | 1,567 | 1,547 | 1,550 | -16 | -1% | 316,300 |
| 2014/01/10 | 1,566 | 1,569 | 1,552 | 1,566 | -6 | -0.4% | 285,100 |
| 2014/01/09 | 1,581 | 1,581 | 1,565 | 1,572 | -14 | -0.9% | 189,200 |
| 2014/01/08 | 1,570 | 1,586 | 1,564 | 1,586 | +29 | +1.9% | 182,400 |
| 2014/01/07 | 1,586 | 1,586 | 1,555 | 1,557 | -26 | -1.6% | 211,500 |
| 2014/01/06 | 1,595 | 1,599 | 1,580 | 1,583 | -6 | -0.4% | 200,700 |
| 2013/12/30 | 1,592 | 1,593 | 1,583 | 1,589 | +9 | +0.6% | 126,400 |
| 2013/12/27 | 1,565 | 1,582 | 1,562 | 1,580 | +15 | +1% | 151,700 |
| 2013/12/26 | 1,557 | 1,570 | 1,548 | 1,565 | +14 | +0.9% | 217,700 |
| 2013/12/25 | 1,550 | 1,556 | 1,542 | 1,551 | -2 | -0.1% | 160,600 |
| 2013/12/24 | 1,556 | 1,562 | 1,549 | 1,553 | -6 | -0.4% | 191,100 |
| 2013/12/20 | 1,560 | 1,563 | 1,548 | 1,559 | -4 | -0.3% | 205,000 |
| 2013/12/19 | 1,565 | 1,570 | 1,562 | 1,563 | -1 | -0.1% | 177,500 |
| 2013/12/18 | 1,558 | 1,565 | 1,550 | 1,564 | +7 | +0.4% | 209,900 |
| 2013/12/17 | 1,552 | 1,557 | 1,546 | 1,557 | +9 | +0.6% | 171,500 |
| 2013/12/16 | 1,555 | 1,559 | 1,548 | 1,548 | -7 | -0.5% | 137,400 |
| 2013/12/13 | 1,551 | 1,566 | 1,550 | 1,555 | ±0 | ±0% | 368,300 |
| 2013/12/12 | 1,564 | 1,564 | 1,554 | 1,555 | -10 | -0.6% | 115,700 |
| 2013/12/11 | 1,571 | 1,574 | 1,560 | 1,565 | -1 | -0.1% | 210,500 |
| 2013/12/10 | 1,560 | 1,569 | 1,550 | 1,566 | +10 | +0.6% | 215,600 |
| 2013/12/09 | 1,548 | 1,560 | 1,548 | 1,556 | +16 | +1% | 185,900 |
| 2013/12/06 | 1,544 | 1,549 | 1,537 | 1,540 | +2 | +0.1% | 203,800 |
| 2013/12/05 | 1,551 | 1,555 | 1,536 | 1,538 | -9 | -0.6% | 175,700 |
| 2013/12/04 | 1,550 | 1,557 | 1,537 | 1,547 | -1 | -0.1% | 327,300 |
| 2013/12/03 | 1,565 | 1,569 | 1,541 | 1,548 | -12 | -0.8% | 279,200 |
| 2013/12/02 | 1,569 | 1,575 | 1,557 | 1,560 | -3 | -0.2% | 162,800 |
| 2013/11/29 | 1,557 | 1,576 | 1,557 | 1,563 | +9 | +0.6% | 246,100 |
| 2013/11/28 | 1,571 | 1,572 | 1,551 | 1,554 | -17 | -1.1% | 189,000 |
| 2013/11/27 | 1,583 | 1,584 | 1,565 | 1,571 | -7 | -0.4% | 152,800 |
| 2013/11/26 | 1,598 | 1,599 | 1,572 | 1,578 | -22 | -1.4% | 195,300 |
| 2013/11/25 | 1,591 | 1,600 | 1,586 | 1,600 | +12 | +0.8% | 148,900 |
| 2013/11/22 | 1,592 | 1,592 | 1,580 | 1,588 | -3 | -0.2% | 172,400 |
| 2013/11/21 | 1,592 | 1,595 | 1,582 | 1,591 | +7 | +0.4% | 132,800 |
2751～
2800
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% | 20.63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 | 1.30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 | 1.49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
