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 |
|---|---|---|---|---|---|---|---|
| 2013/11/20 | 1,591 | 1,593 | 1,575 | 1,584 | -7 | -0.4% | 129,200 |
| 2013/11/19 | 1,585 | 1,594 | 1,581 | 1,591 | +6 | +0.4% | 188,100 |
| 2013/11/18 | 1,580 | 1,594 | 1,578 | 1,585 | +8 | +0.5% | 242,900 |
| 2013/11/15 | 1,575 | 1,580 | 1,567 | 1,577 | +9 | +0.6% | 230,500 |
| 2013/11/14 | 1,559 | 1,574 | 1,551 | 1,568 | +10 | +0.6% | 220,700 |
| 2013/11/13 | 1,557 | 1,558 | 1,544 | 1,558 | ±0 | ±0% | 136,900 |
| 2013/11/12 | 1,540 | 1,558 | 1,537 | 1,558 | +2 | +0.1% | 222,000 |
| 2013/11/11 | 1,555 | 1,556 | 1,536 | 1,556 | +8 | +0.5% | 187,400 |
| 2013/11/08 | 1,550 | 1,553 | 1,538 | 1,548 | -1 | -0.1% | 234,100 |
| 2013/11/07 | 1,542 | 1,554 | 1,540 | 1,549 | +9 | +0.6% | 264,800 |
| 2013/11/06 | 1,538 | 1,554 | 1,533 | 1,540 | -1 | -0.1% | 200,800 |
| 2013/11/05 | 1,554 | 1,555 | 1,533 | 1,541 | +3 | +0.2% | 234,000 |
| 2013/11/01 | 1,551 | 1,554 | 1,536 | 1,538 | -16 | -1% | 236,900 |
| 2013/10/31 | 1,550 | 1,558 | 1,543 | 1,554 | -3 | -0.2% | 210,900 |
| 2013/10/30 | 1,551 | 1,558 | 1,539 | 1,557 | +9 | +0.6% | 275,800 |
| 2013/10/29 | 1,542 | 1,551 | 1,530 | 1,548 | +3 | +0.2% | 169,200 |
| 2013/10/28 | 1,541 | 1,545 | 1,531 | 1,545 | +13 | +0.8% | 169,800 |
| 2013/10/25 | 1,558 | 1,558 | 1,526 | 1,532 | -25 | -1.6% | 215,800 |
| 2013/10/24 | 1,547 | 1,560 | 1,542 | 1,557 | +9 | +0.6% | 142,200 |
| 2013/10/23 | 1,554 | 1,560 | 1,545 | 1,548 | -5 | -0.3% | 186,700 |
| 2013/10/22 | 1,554 | 1,560 | 1,553 | 1,553 | +1 | +0.1% | 99,100 |
| 2013/10/21 | 1,550 | 1,552 | 1,544 | 1,552 | +4 | +0.3% | 143,300 |
| 2013/10/18 | 1,530 | 1,550 | 1,523 | 1,548 | +15 | +1% | 253,500 |
| 2013/10/17 | 1,524 | 1,537 | 1,524 | 1,533 | +17 | +1.1% | 184,200 |
| 2013/10/16 | 1,521 | 1,529 | 1,481 | 1,516 | -3 | -0.2% | 336,000 |
| 2013/10/15 | 1,525 | 1,532 | 1,514 | 1,519 | -3 | -0.2% | 220,600 |
| 2013/10/11 | 1,529 | 1,534 | 1,516 | 1,522 | +7 | +0.5% | 236,300 |
| 2013/10/10 | 1,498 | 1,515 | 1,495 | 1,515 | +19 | +1.3% | 202,900 |
| 2013/10/09 | 1,477 | 1,496 | 1,466 | 1,496 | +20 | +1.4% | 169,000 |
| 2013/10/08 | 1,488 | 1,489 | 1,472 | 1,476 | -14 | -0.9% | 300,700 |
| 2013/10/07 | 1,494 | 1,502 | 1,487 | 1,490 | -3 | -0.2% | 211,500 |
| 2013/10/04 | 1,500 | 1,504 | 1,485 | 1,493 | -8 | -0.5% | 309,100 |
| 2013/10/03 | 1,511 | 1,530 | 1,501 | 1,501 | -4 | -0.3% | 314,100 |
| 2013/10/02 | 1,517 | 1,521 | 1,500 | 1,505 | -15 | -1% | 244,700 |
| 2013/10/01 | 1,526 | 1,530 | 1,515 | 1,520 | -5 | -0.3% | 225,300 |
| 2013/09/30 | 1,532 | 1,537 | 1,523 | 1,525 | -8 | -0.5% | 249,700 |
| 2013/09/27 | 1,538 | 1,539 | 1,530 | 1,533 | -3 | -0.2% | 158,300 |
| 2013/09/26 | 1,533 | 1,537 | 1,516 | 1,536 | -7 | -0.5% | 380,400 |
| 2013/09/25 | 1,542 | 1,548 | 1,537 | 1,543 | -1 | -0.1% | 415,000 |
| 2013/09/24 | 1,540 | 1,550 | 1,537 | 1,544 | +5 | +0.3% | 296,600 |
| 2013/09/20 | 1,540 | 1,545 | 1,534 | 1,539 | ±0 | ±0% | 273,100 |
| 2013/09/19 | 1,532 | 1,539 | 1,523 | 1,539 | +16 | +1.1% | 253,000 |
| 2013/09/18 | 1,534 | 1,534 | 1,520 | 1,523 | -2 | -0.1% | 219,300 |
| 2013/09/17 | 1,536 | 1,540 | 1,525 | 1,525 | -7 | -0.5% | 257,000 |
| 2013/09/13 | 1,530 | 1,541 | 1,516 | 1,532 | -4 | -0.3% | 382,800 |
| 2013/09/12 | 1,550 | 1,555 | 1,531 | 1,536 | -12 | -0.8% | 277,100 |
| 2013/09/11 | 1,557 | 1,565 | 1,545 | 1,548 | -2 | -0.1% | 200,000 |
| 2013/09/10 | 1,562 | 1,569 | 1,545 | 1,550 | -10 | -0.6% | 338,400 |
| 2013/09/09 | 1,562 | 1,570 | 1,551 | 1,560 | +29 | +1.9% | 171,600 |
| 2013/09/06 | 1,550 | 1,558 | 1,526 | 1,531 | -16 | -1% | 174,300 |
2801～
2850
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
