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 |
|---|---|---|---|---|---|---|---|
| 2013/05/17 | 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 |
| 2013/04/12 | 1,645 | 1,678 | 1,645 | 1,672 | +29 | +1.8% | 320,600 |
| 2013/04/11 | 1,653 | 1,669 | 1,626 | 1,643 | -8 | -0.5% | 339,800 |
| 2013/04/10 | 1,635 | 1,653 | 1,630 | 1,651 | +16 | +1% | 218,800 |
| 2013/04/09 | 1,657 | 1,665 | 1,623 | 1,635 | -26 | -1.6% | 354,900 |
| 2013/04/08 | 1,646 | 1,680 | 1,625 | 1,661 | +27 | +1.7% | 338,800 |
| 2013/04/05 | 1,621 | 1,650 | 1,608 | 1,634 | +36 | +2.3% | 406,900 |
| 2013/04/04 | 1,545 | 1,598 | 1,521 | 1,598 | +45 | +2.9% | 261,700 |
| 2013/04/03 | 1,521 | 1,556 | 1,516 | 1,553 | +22 | +1.4% | 174,800 |
| 2013/04/02 | 1,518 | 1,541 | 1,475 | 1,531 | -22 | -1.4% | 308,700 |
| 2013/04/01 | 1,625 | 1,627 | 1,553 | 1,553 | -85 | -5.2% | 211,000 |
| 2013/03/29 | 1,634 | 1,642 | 1,620 | 1,638 | +4 | +0.2% | 233,000 |
| 2013/03/28 | 1,643 | 1,647 | 1,630 | 1,634 | -14 | -0.8% | 197,100 |
| 2013/03/27 | 1,620 | 1,648 | 1,616 | 1,648 | ±0 | ±0% | 279,400 |
| 2013/03/26 | 1,614 | 1,650 | 1,613 | 1,648 | +37 | +2.3% | 501,100 |
| 2013/03/25 | 1,608 | 1,615 | 1,594 | 1,611 | +23 | +1.4% | 263,200 |
| 2013/03/22 | 1,603 | 1,627 | 1,588 | 1,588 | -15 | -0.9% | 405,400 |
| 2013/03/21 | 1,594 | 1,605 | 1,594 | 1,603 | +15 | +0.9% | 318,600 |
| 2013/03/19 | 1,591 | 1,605 | 1,586 | 1,588 | +6 | +0.4% | 247,300 |
| 2013/03/18 | 1,601 | 1,603 | 1,581 | 1,582 | -18 | -1.1% | 209,600 |
| 2013/03/15 | 1,583 | 1,603 | 1,580 | 1,600 | +23 | +1.5% | 376,700 |
| 2013/03/14 | 1,583 | 1,593 | 1,576 | 1,577 | +3 | +0.2% | 265,000 |
| 2013/03/13 | 1,590 | 1,597 | 1,568 | 1,574 | -18 | -1.1% | 258,300 |
| 2013/03/12 | 1,612 | 1,612 | 1,591 | 1,592 | -20 | -1.2% | 233,800 |
| 2013/03/11 | 1,594 | 1,613 | 1,587 | 1,612 | +25 | +1.6% | 293,800 |
| 2013/03/08 | 1,576 | 1,588 | 1,575 | 1,587 | +12 | +0.8% | 406,000 |
| 2013/03/07 | 1,569 | 1,587 | 1,566 | 1,575 | +18 | +1.2% | 253,100 |
| 2013/03/06 | 1,525 | 1,560 | 1,525 | 1,557 | +38 | +2.5% | 277,200 |
| 2013/03/05 | 1,530 | 1,536 | 1,517 | 1,519 | -3 | -0.2% | 270,700 |
3001～
3050
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
