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 |
|---|---|---|---|---|---|---|---|
| 2013/09/05 | 1,560 | 1,562 | 1,544 | 1,547 | -4 | -0.3% | 126,700 |
| 2013/09/04 | 1,548 | 1,556 | 1,535 | 1,551 | -13 | -0.8% | 215,300 |
| 2013/09/03 | 1,548 | 1,564 | 1,541 | 1,564 | +26 | +1.7% | 230,400 |
| 2013/09/02 | 1,537 | 1,541 | 1,526 | 1,538 | +8 | +0.5% | 132,900 |
| 2013/08/30 | 1,560 | 1,560 | 1,520 | 1,530 | -19 | -1.2% | 270,500 |
| 2013/08/29 | 1,542 | 1,551 | 1,537 | 1,549 | +1 | +0.1% | 114,000 |
| 2013/08/28 | 1,560 | 1,560 | 1,536 | 1,548 | -17 | -1.1% | 182,500 |
| 2013/08/27 | 1,570 | 1,578 | 1,562 | 1,565 | -5 | -0.3% | 127,500 |
| 2013/08/26 | 1,572 | 1,584 | 1,566 | 1,570 | +5 | +0.3% | 118,700 |
| 2013/08/23 | 1,570 | 1,577 | 1,561 | 1,565 | +5 | +0.3% | 185,900 |
| 2013/08/22 | 1,578 | 1,578 | 1,558 | 1,560 | -31 | -1.9% | 224,700 |
| 2013/08/21 | 1,595 | 1,600 | 1,576 | 1,591 | -4 | -0.3% | 139,800 |
| 2013/08/20 | 1,605 | 1,615 | 1,595 | 1,595 | -11 | -0.7% | 136,400 |
| 2013/08/19 | 1,603 | 1,610 | 1,596 | 1,606 | -2 | -0.1% | 83,300 |
| 2013/08/16 | 1,613 | 1,624 | 1,596 | 1,608 | -9 | -0.6% | 150,800 |
| 2013/08/15 | 1,628 | 1,628 | 1,611 | 1,617 | -19 | -1.2% | 111,100 |
| 2013/08/14 | 1,630 | 1,639 | 1,616 | 1,636 | +15 | +0.9% | 117,200 |
| 2013/08/13 | 1,590 | 1,626 | 1,590 | 1,621 | +38 | +2.4% | 112,900 |
| 2013/08/12 | 1,585 | 1,598 | 1,572 | 1,583 | -1 | -0.1% | 120,300 |
| 2013/08/09 | 1,578 | 1,589 | 1,565 | 1,584 | +10 | +0.6% | 137,600 |
| 2013/08/08 | 1,590 | 1,619 | 1,568 | 1,574 | -18 | -1.1% | 238,900 |
| 2013/08/07 | 1,615 | 1,621 | 1,592 | 1,592 | -49 | -3% | 117,700 |
| 2013/08/06 | 1,610 | 1,642 | 1,592 | 1,641 | +33 | +2.1% | 176,200 |
| 2013/08/05 | 1,619 | 1,619 | 1,600 | 1,608 | -14 | -0.9% | 133,100 |
| 2013/08/02 | 1,599 | 1,622 | 1,591 | 1,622 | +42 | +2.7% | 216,200 |
| 2013/08/01 | 1,575 | 1,581 | 1,562 | 1,580 | +5 | +0.3% | 304,900 |
| 2013/07/31 | 1,590 | 1,596 | 1,575 | 1,575 | -38 | -2.4% | 220,300 |
| 2013/07/30 | 1,585 | 1,617 | 1,583 | 1,613 | +24 | +1.5% | 247,000 |
| 2013/07/29 | 1,640 | 1,640 | 1,585 | 1,589 | -72 | -4.3% | 317,700 |
| 2013/07/26 | 1,678 | 1,684 | 1,646 | 1,661 | -21 | -1.2% | 211,800 |
| 2013/07/25 | 1,690 | 1,699 | 1,678 | 1,682 | -7 | -0.4% | 169,800 |
| 2013/07/24 | 1,709 | 1,712 | 1,688 | 1,689 | -25 | -1.5% | 212,900 |
| 2013/07/23 | 1,717 | 1,720 | 1,706 | 1,714 | -5 | -0.3% | 137,000 |
| 2013/07/22 | 1,703 | 1,722 | 1,696 | 1,719 | +32 | +1.9% | 165,900 |
| 2013/07/19 | 1,710 | 1,715 | 1,683 | 1,687 | -17 | -1% | 177,200 |
| 2013/07/18 | 1,697 | 1,709 | 1,695 | 1,704 | +7 | +0.4% | 270,300 |
| 2013/07/17 | 1,680 | 1,700 | 1,674 | 1,697 | +16 | +1% | 149,300 |
| 2013/07/16 | 1,682 | 1,693 | 1,674 | 1,681 | -1 | -0.1% | 136,900 |
| 2013/07/12 | 1,657 | 1,685 | 1,657 | 1,682 | +25 | +1.5% | 143,400 |
| 2013/07/11 | 1,665 | 1,665 | 1,644 | 1,657 | -18 | -1.1% | 239,300 |
| 2013/07/10 | 1,660 | 1,685 | 1,660 | 1,675 | +21 | +1.3% | 266,200 |
| 2013/07/09 | 1,630 | 1,657 | 1,625 | 1,654 | +25 | +1.5% | 198,400 |
| 2013/07/08 | 1,649 | 1,655 | 1,629 | 1,629 | -6 | -0.4% | 185,700 |
| 2013/07/05 | 1,635 | 1,640 | 1,616 | 1,635 | +6 | +0.4% | 176,300 |
| 2013/07/04 | 1,629 | 1,636 | 1,611 | 1,629 | -13 | -0.8% | 281,300 |
| 2013/07/03 | 1,641 | 1,648 | 1,630 | 1,642 | +2 | +0.1% | 162,000 |
| 2013/07/02 | 1,640 | 1,643 | 1,625 | 1,640 | +1 | +0.1% | 175,000 |
| 2013/07/01 | 1,635 | 1,640 | 1,612 | 1,639 | +19 | +1.2% | 151,200 |
| 2013/06/28 | 1,590 | 1,621 | 1,577 | 1,620 | +47 | +3% | 284,800 |
| 2013/06/27 | 1,555 | 1,573 | 1,534 | 1,573 | +41 | +2.7% | 219,900 |
2851～
2900
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
