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 |
|---|---|---|---|---|---|---|---|
| 2013/06/26 | 1,562 | 1,562 | 1,526 | 1,532 | -8 | -0.5% | 141,800 |
| 2013/06/25 | 1,547 | 1,559 | 1,521 | 1,540 | -1 | -0.1% | 348,800 |
| 2013/06/24 | 1,547 | 1,553 | 1,535 | 1,541 | +14 | +0.9% | 172,600 |
| 2013/06/21 | 1,500 | 1,536 | 1,484 | 1,527 | +13 | +0.9% | 276,900 |
| 2013/06/20 | 1,524 | 1,529 | 1,506 | 1,514 | -9 | -0.6% | 175,800 |
| 2013/06/19 | 1,523 | 1,534 | 1,502 | 1,523 | +29 | +1.9% | 210,800 |
| 2013/06/18 | 1,515 | 1,523 | 1,490 | 1,494 | -6 | -0.4% | 295,400 |
| 2013/06/17 | 1,440 | 1,503 | 1,440 | 1,500 | +69 | +4.8% | 235,900 |
| 2013/06/14 | 1,465 | 1,471 | 1,431 | 1,431 | ±0 | ±0% | 438,700 |
| 2013/06/13 | 1,458 | 1,468 | 1,430 | 1,431 | -26 | -1.8% | 520,100 |
| 2013/06/12 | 1,470 | 1,473 | 1,438 | 1,457 | -20 | -1.4% | 554,500 |
| 2013/06/11 | 1,516 | 1,523 | 1,475 | 1,477 | -38 | -2.5% | 766,100 |
| 2013/06/10 | 1,478 | 1,520 | 1,478 | 1,515 | +59 | +4.1% | 434,500 |
| 2013/06/07 | 1,450 | 1,473 | 1,430 | 1,456 | -1 | -0.1% | 358,700 |
| 2013/06/06 | 1,491 | 1,509 | 1,457 | 1,457 | -39 | -2.6% | 438,700 |
| 2013/06/05 | 1,530 | 1,554 | 1,496 | 1,496 | -28 | -1.8% | 252,100 |
| 2013/06/04 | 1,530 | 1,535 | 1,498 | 1,524 | -16 | -1% | 302,700 |
| 2013/06/03 | 1,552 | 1,569 | 1,532 | 1,540 | -30 | -1.9% | 232,000 |
| 2013/05/31 | 1,606 | 1,619 | 1,562 | 1,570 | -7 | -0.4% | 227,200 |
| 2013/05/30 | 1,629 | 1,638 | 1,568 | 1,577 | -73 | -4.4% | 204,100 |
| 2013/05/29 | 1,644 | 1,666 | 1,629 | 1,650 | +23 | +1.4% | 168,700 |
| 2013/05/28 | 1,620 | 1,639 | 1,602 | 1,627 | -17 | -1% | 166,300 |
| 2013/05/27 | 1,692 | 1,692 | 1,623 | 1,644 | -47 | -2.8% | 211,300 |
| 2013/05/24 | 1,655 | 1,720 | 1,640 | 1,691 | +38 | +2.3% | 379,400 |
| 2013/05/23 | 1,735 | 1,740 | 1,652 | 1,653 | -89 | -5.1% | 328,200 |
| 2013/05/22 | 1,738 | 1,748 | 1,730 | 1,742 | +4 | +0.2% | 147,800 |
| 2013/05/21 | 1,747 | 1,755 | 1,724 | 1,738 | -10 | -0.6% | 182,700 |
| 2013/05/20 | 1,773 | 1,773 | 1,747 | 1,748 | -7 | -0.4% | 146,100 |
| 2013/05/17 | 1,775 | 1,775 | 1,751 | 1,755 | -11 | -0.6% | 160,800 |
| 2013/05/16 | 1,783 | 1,792 | 1,744 | 1,766 | -16 | -0.9% | 246,600 |
| 2013/05/15 | 1,778 | 1,784 | 1,767 | 1,782 | +3 | +0.2% | 159,500 |
| 2013/05/14 | 1,765 | 1,790 | 1,765 | 1,779 | +16 | +0.9% | 119,400 |
| 2013/05/13 | 1,793 | 1,794 | 1,755 | 1,763 | -30 | -1.7% | 220,300 |
| 2013/05/10 | 1,785 | 1,800 | 1,763 | 1,793 | +38 | +2.2% | 246,700 |
| 2013/05/09 | 1,773 | 1,794 | 1,754 | 1,755 | -5 | -0.3% | 201,500 |
| 2013/05/08 | 1,749 | 1,776 | 1,748 | 1,760 | +11 | +0.6% | 199,700 |
| 2013/05/07 | 1,722 | 1,753 | 1,718 | 1,749 | +48 | +2.8% | 284,700 |
| 2013/05/02 | 1,712 | 1,713 | 1,691 | 1,701 | -13 | -0.8% | 109,900 |
| 2013/05/01 | 1,683 | 1,723 | 1,672 | 1,714 | +16 | +0.9% | 201,800 |
| 2013/04/30 | 1,697 | 1,726 | 1,697 | 1,698 | +2 | +0.1% | 164,900 |
| 2013/04/26 | 1,731 | 1,731 | 1,692 | 1,696 | -34 | -2% | 203,100 |
| 2013/04/25 | 1,729 | 1,740 | 1,724 | 1,730 | -2 | -0.1% | 246,400 |
| 2013/04/24 | 1,702 | 1,734 | 1,700 | 1,732 | +35 | +2.1% | 295,300 |
| 2013/04/23 | 1,691 | 1,714 | 1,680 | 1,697 | +5 | +0.3% | 344,900 |
| 2013/04/22 | 1,679 | 1,699 | 1,679 | 1,692 | +14 | +0.8% | 181,500 |
| 2013/04/19 | 1,673 | 1,689 | 1,653 | 1,678 | -5 | -0.3% | 210,600 |
| 2013/04/18 | 1,694 | 1,702 | 1,671 | 1,683 | -14 | -0.8% | 164,900 |
| 2013/04/17 | 1,679 | 1,698 | 1,674 | 1,697 | +29 | +1.7% | 191,800 |
| 2013/04/16 | 1,662 | 1,698 | 1,643 | 1,668 | -34 | -2% | 325,400 |
| 2013/04/15 | 1,679 | 1,710 | 1,674 | 1,702 | +30 | +1.8% | 366,700 |
2901～
2950
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
