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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 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 |
| 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 |
2951～
3000
件表示中 / 3768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 | 285,900円 | +5.6% | +4.7% | 1.68% | 20.49倍 | 0.91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 |
| 伊藤園 | 344,400円 | +3.7% | +11.9% | 1.39% | 25.38倍 | 2.28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 |
| 寿スピリッツ | 185,700円 | +10.1% | +11.5% | 1.88% | 21.40倍 | 7.16倍 |
|
菓子大手。土産やギフト用軸に地域限定菓子製販会社多数、「ルタオ」「フランセ」など抱える |
| カゴメ | 291,400円 | -2.2% | -37.6% | 1.65% | 18.92倍 | 1.55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 |
| 森永菓 | 268,700円 | +4.8% | -2.7% | 2.42% | 12.69倍 | 1.73倍 |
|
菓子大手。キャンディや冷菓が主力。通販も育成。海外は米国中心にハイチュウが拡大中 |
市場注目の銘柄
チャート関連のコラム
