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 |
|---|---|---|---|---|---|---|---|
| 2010/11/18 | 1,355 | 1,375 | 1,348 | 1,370 | +16 | +1.2% | 901,700 |
| 2010/11/17 | 1,336 | 1,357 | 1,334 | 1,354 | +20 | +1.5% | 513,700 |
| 2010/11/16 | 1,347 | 1,351 | 1,331 | 1,334 | -12 | -0.9% | 378,900 |
| 2010/11/15 | 1,323 | 1,349 | 1,322 | 1,346 | +25 | +1.9% | 561,800 |
| 2010/11/12 | 1,317 | 1,326 | 1,306 | 1,321 | -1 | -0.1% | 667,500 |
| 2010/11/11 | 1,327 | 1,334 | 1,311 | 1,322 | -14 | -1% | 587,500 |
| 2010/11/10 | 1,311 | 1,338 | 1,304 | 1,336 | +25 | +1.9% | 722,100 |
| 2010/11/09 | 1,316 | 1,316 | 1,297 | 1,311 | -7 | -0.5% | 459,100 |
| 2010/11/08 | 1,302 | 1,320 | 1,283 | 1,318 | +17 | +1.3% | 469,500 |
| 2010/11/05 | 1,286 | 1,306 | 1,283 | 1,301 | +19 | +1.5% | 399,800 |
| 2010/11/04 | 1,263 | 1,285 | 1,257 | 1,282 | +16 | +1.3% | 519,000 |
| 2010/11/02 | 1,236 | 1,268 | 1,236 | 1,266 | +30 | +2.4% | 556,500 |
| 2010/11/01 | 1,218 | 1,240 | 1,201 | 1,236 | +47 | +4% | 810,700 |
| 2010/10/29 | 1,185 | 1,195 | 1,177 | 1,189 | +1 | +0.1% | 283,300 |
| 2010/10/28 | 1,203 | 1,206 | 1,188 | 1,188 | -15 | -1.2% | 283,000 |
| 2010/10/27 | 1,206 | 1,213 | 1,196 | 1,203 | -3 | -0.2% | 195,000 |
| 2010/10/26 | 1,219 | 1,219 | 1,203 | 1,206 | -7 | -0.6% | 254,200 |
| 2010/10/25 | 1,212 | 1,217 | 1,205 | 1,213 | +1 | +0.1% | 159,900 |
| 2010/10/22 | 1,205 | 1,214 | 1,204 | 1,212 | +7 | +0.6% | 142,300 |
| 2010/10/21 | 1,199 | 1,209 | 1,193 | 1,205 | +7 | +0.6% | 164,400 |
| 2010/10/20 | 1,204 | 1,206 | 1,193 | 1,198 | -19 | -1.6% | 126,700 |
| 2010/10/19 | 1,212 | 1,224 | 1,209 | 1,217 | +3 | +0.2% | 116,700 |
| 2010/10/18 | 1,198 | 1,217 | 1,197 | 1,214 | +17 | +1.4% | 111,900 |
| 2010/10/15 | 1,210 | 1,210 | 1,197 | 1,197 | -13 | -1.1% | 158,000 |
| 2010/10/14 | 1,221 | 1,224 | 1,210 | 1,210 | -1 | -0.1% | 209,700 |
| 2010/10/13 | 1,210 | 1,218 | 1,207 | 1,211 | +11 | +0.9% | 231,300 |
| 2010/10/12 | 1,249 | 1,252 | 1,200 | 1,200 | -47 | -3.8% | 423,100 |
| 2010/10/08 | 1,265 | 1,268 | 1,246 | 1,247 | -22 | -1.7% | 282,500 |
| 2010/10/07 | 1,266 | 1,284 | 1,264 | 1,269 | +6 | +0.5% | 225,700 |
| 2010/10/06 | 1,269 | 1,270 | 1,259 | 1,263 | -1 | -0.1% | 152,200 |
| 2010/10/05 | 1,258 | 1,272 | 1,255 | 1,264 | +5 | +0.4% | 224,900 |
| 2010/10/04 | 1,275 | 1,276 | 1,259 | 1,259 | -15 | -1.2% | 159,900 |
| 2010/10/01 | 1,270 | 1,276 | 1,261 | 1,274 | +5 | +0.4% | 188,600 |
| 2010/09/30 | 1,300 | 1,302 | 1,264 | 1,269 | -30 | -2.3% | 200,100 |
| 2010/09/29 | 1,293 | 1,302 | 1,293 | 1,299 | +4 | +0.3% | 117,800 |
| 2010/09/28 | 1,291 | 1,300 | 1,288 | 1,295 | -10 | -0.8% | 94,200 |
| 2010/09/27 | 1,302 | 1,305 | 1,289 | 1,305 | +11 | +0.9% | 166,500 |
| 2010/09/24 | 1,290 | 1,303 | 1,287 | 1,294 | +1 | +0.1% | 129,200 |
| 2010/09/22 | 1,302 | 1,304 | 1,293 | 1,293 | -9 | -0.7% | 100,800 |
| 2010/09/21 | 1,315 | 1,318 | 1,302 | 1,302 | -6 | -0.5% | 90,100 |
| 2010/09/17 | 1,305 | 1,312 | 1,303 | 1,308 | +5 | +0.4% | 93,700 |
| 2010/09/16 | 1,324 | 1,325 | 1,302 | 1,303 | -24 | -1.8% | 197,900 |
| 2010/09/15 | 1,308 | 1,332 | 1,306 | 1,327 | +12 | +0.9% | 193,300 |
| 2010/09/14 | 1,318 | 1,322 | 1,311 | 1,315 | -7 | -0.5% | 74,100 |
| 2010/09/13 | 1,329 | 1,329 | 1,316 | 1,322 | -4 | -0.3% | 71,100 |
| 2010/09/10 | 1,316 | 1,330 | 1,313 | 1,326 | +13 | +1% | 201,700 |
| 2010/09/09 | 1,316 | 1,319 | 1,302 | 1,313 | +3 | +0.2% | 168,200 |
| 2010/09/08 | 1,305 | 1,314 | 1,296 | 1,310 | -4 | -0.3% | 145,700 |
| 2010/09/07 | 1,313 | 1,320 | 1,310 | 1,314 | -10 | -0.8% | 88,200 |
| 2010/09/06 | 1,303 | 1,327 | 1,303 | 1,324 | +2 | +0.2% | 167,100 |
3301～
3350
件表示中 / 3457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 | 297,500円 | +6.8% | +4.3% | 1.61% | 21.67倍 | 0.98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 | 382,800円 | +4.3% | +19.0% | 1.10% | 32.17倍 | 1.87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 |
| 森永乳 | 338,400円 | +4.2% | +7.8% | 2.66% | 15.46倍 | 1.06倍 |
|
業界２位。チルドカップ乳飲料、チーズで高シェア。乳酸菌などＢｔｏＢの菌体販売にも注力 |
| グリコ | 412,800円 | +1.0% | -24.8% | 2.18% | 23.87倍 | 1.00倍 |
|
「ポッキー」などチョコ、ビスケット菓子メーカー大手。冷菓や乳製品、加工食品も。海外も展開 |
| 寿スピリッツ | 176,000円 | +9.3% | +10.9% | 1.59% | 23.20倍 | 7.78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 |
市場注目の銘柄
チャート関連のコラム
