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 |
|---|---|---|---|---|---|---|---|
| 2012/06/20 | 1,258 | 1,281 | 1,258 | 1,280 | +25 | +2% | 199,100 |
| 2012/06/19 | 1,278 | 1,278 | 1,253 | 1,255 | -24 | -1.9% | 200,900 |
| 2012/06/18 | 1,282 | 1,289 | 1,272 | 1,279 | +10 | +0.8% | 87,500 |
| 2012/06/15 | 1,275 | 1,284 | 1,269 | 1,269 | -5 | -0.4% | 158,800 |
| 2012/06/14 | 1,275 | 1,280 | 1,269 | 1,274 | -1 | -0.1% | 151,500 |
| 2012/06/13 | 1,251 | 1,280 | 1,251 | 1,275 | +23 | +1.8% | 188,700 |
| 2012/06/12 | 1,250 | 1,257 | 1,241 | 1,252 | -4 | -0.3% | 146,500 |
| 2012/06/11 | 1,274 | 1,275 | 1,254 | 1,256 | +8 | +0.6% | 209,600 |
| 2012/06/08 | 1,251 | 1,254 | 1,241 | 1,248 | -2 | -0.2% | 279,200 |
| 2012/06/07 | 1,243 | 1,250 | 1,235 | 1,250 | +8 | +0.6% | 199,700 |
| 2012/06/06 | 1,258 | 1,258 | 1,235 | 1,242 | -13 | -1% | 148,600 |
| 2012/06/05 | 1,240 | 1,255 | 1,227 | 1,255 | +15 | +1.2% | 228,500 |
| 2012/06/04 | 1,228 | 1,243 | 1,220 | 1,240 | -3 | -0.2% | 155,300 |
| 2012/06/01 | 1,235 | 1,246 | 1,230 | 1,243 | -1 | -0.1% | 131,600 |
| 2012/05/31 | 1,224 | 1,246 | 1,219 | 1,244 | +21 | +1.7% | 167,000 |
| 2012/05/30 | 1,240 | 1,242 | 1,221 | 1,223 | -19 | -1.5% | 183,200 |
| 2012/05/29 | 1,245 | 1,257 | 1,238 | 1,242 | -2 | -0.2% | 124,700 |
| 2012/05/28 | 1,271 | 1,280 | 1,244 | 1,244 | -15 | -1.2% | 134,900 |
| 2012/05/25 | 1,251 | 1,275 | 1,245 | 1,259 | +10 | +0.8% | 274,300 |
| 2012/05/24 | 1,252 | 1,263 | 1,243 | 1,249 | -4 | -0.3% | 182,500 |
| 2012/05/23 | 1,270 | 1,272 | 1,250 | 1,253 | -20 | -1.6% | 207,500 |
| 2012/05/22 | 1,280 | 1,287 | 1,269 | 1,273 | -7 | -0.5% | 147,600 |
| 2012/05/21 | 1,281 | 1,288 | 1,272 | 1,280 | ±0 | ±0% | 111,600 |
| 2012/05/18 | 1,294 | 1,296 | 1,272 | 1,280 | -18 | -1.4% | 160,700 |
| 2012/05/17 | 1,307 | 1,313 | 1,290 | 1,298 | -6 | -0.5% | 138,600 |
| 2012/05/16 | 1,318 | 1,318 | 1,299 | 1,304 | -9 | -0.7% | 174,000 |
| 2012/05/15 | 1,308 | 1,326 | 1,305 | 1,313 | +6 | +0.5% | 156,800 |
| 2012/05/14 | 1,321 | 1,324 | 1,306 | 1,307 | -16 | -1.2% | 159,300 |
| 2012/05/11 | 1,349 | 1,353 | 1,323 | 1,323 | -26 | -1.9% | 143,900 |
| 2012/05/10 | 1,336 | 1,352 | 1,326 | 1,349 | +13 | +1% | 247,200 |
| 2012/05/09 | 1,335 | 1,349 | 1,331 | 1,336 | -4 | -0.3% | 206,400 |
| 2012/05/08 | 1,349 | 1,350 | 1,335 | 1,340 | -7 | -0.5% | 213,400 |
| 2012/05/07 | 1,343 | 1,353 | 1,342 | 1,347 | -8 | -0.6% | 175,900 |
| 2012/05/02 | 1,349 | 1,357 | 1,344 | 1,355 | +7 | +0.5% | 105,100 |
| 2012/05/01 | 1,348 | 1,357 | 1,343 | 1,348 | ±0 | ±0% | 108,100 |
| 2012/04/27 | 1,367 | 1,367 | 1,348 | 1,348 | -18 | -1.3% | 224,700 |
| 2012/04/26 | 1,353 | 1,366 | 1,350 | 1,366 | +17 | +1.3% | 166,800 |
| 2012/04/25 | 1,355 | 1,357 | 1,340 | 1,349 | -1 | -0.1% | 265,900 |
| 2012/04/24 | 1,354 | 1,356 | 1,345 | 1,350 | -7 | -0.5% | 180,300 |
| 2012/04/23 | 1,356 | 1,368 | 1,355 | 1,357 | -1 | -0.1% | 131,200 |
| 2012/04/20 | 1,364 | 1,368 | 1,358 | 1,358 | -6 | -0.4% | 124,200 |
| 2012/04/19 | 1,379 | 1,379 | 1,361 | 1,364 | -15 | -1.1% | 149,000 |
| 2012/04/18 | 1,380 | 1,384 | 1,369 | 1,379 | ±0 | ±0% | 230,900 |
| 2012/04/17 | 1,370 | 1,381 | 1,365 | 1,379 | +11 | +0.8% | 107,300 |
| 2012/04/16 | 1,366 | 1,375 | 1,358 | 1,368 | +1 | +0.1% | 123,700 |
| 2012/04/13 | 1,361 | 1,371 | 1,359 | 1,367 | +6 | +0.4% | 136,900 |
| 2012/04/12 | 1,364 | 1,383 | 1,360 | 1,361 | -5 | -0.4% | 177,000 |
| 2012/04/11 | 1,365 | 1,374 | 1,363 | 1,366 | -7 | -0.5% | 162,500 |
| 2012/04/10 | 1,378 | 1,378 | 1,361 | 1,373 | +1 | +0.1% | 158,500 |
| 2012/04/09 | 1,375 | 1,380 | 1,367 | 1,372 | -7 | -0.5% | 153,700 |
3151～
3200
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% | 20.62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 | 1.31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 | 1.48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
