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 |
|---|---|---|---|---|---|---|---|
| 2011/12/13 | 1,458 | 1,462 | 1,444 | 1,452 | -10 | -0.7% | 216,400 |
| 2011/12/12 | 1,483 | 1,489 | 1,460 | 1,462 | +21 | +1.5% | 330,900 |
| 2011/12/09 | 1,424 | 1,445 | 1,422 | 1,441 | +3 | +0.2% | 306,200 |
| 2011/12/08 | 1,421 | 1,439 | 1,421 | 1,438 | +16 | +1.1% | 172,100 |
| 2011/12/07 | 1,417 | 1,427 | 1,404 | 1,422 | +11 | +0.8% | 253,600 |
| 2011/12/06 | 1,419 | 1,444 | 1,409 | 1,411 | -17 | -1.2% | 151,900 |
| 2011/12/05 | 1,418 | 1,432 | 1,413 | 1,428 | +21 | +1.5% | 186,100 |
| 2011/12/02 | 1,403 | 1,411 | 1,395 | 1,407 | +15 | +1.1% | 130,300 |
| 2011/12/01 | 1,401 | 1,409 | 1,388 | 1,392 | -6 | -0.4% | 186,900 |
| 2011/11/30 | 1,361 | 1,398 | 1,361 | 1,398 | +39 | +2.9% | 279,000 |
| 2011/11/29 | 1,385 | 1,391 | 1,342 | 1,359 | -22 | -1.6% | 352,000 |
| 2011/11/28 | 1,407 | 1,407 | 1,381 | 1,381 | -17 | -1.2% | 156,900 |
| 2011/11/25 | 1,394 | 1,422 | 1,394 | 1,398 | -8 | -0.6% | 259,400 |
| 2011/11/24 | 1,421 | 1,425 | 1,400 | 1,406 | -19 | -1.3% | 204,400 |
| 2011/11/22 | 1,415 | 1,432 | 1,415 | 1,425 | +7 | +0.5% | 167,800 |
| 2011/11/21 | 1,395 | 1,425 | 1,395 | 1,418 | +13 | +0.9% | 112,000 |
| 2011/11/18 | 1,388 | 1,417 | 1,388 | 1,405 | +3 | +0.2% | 158,200 |
| 2011/11/17 | 1,401 | 1,404 | 1,381 | 1,402 | +1 | +0.1% | 138,800 |
| 2011/11/16 | 1,403 | 1,408 | 1,392 | 1,401 | +3 | +0.2% | 150,800 |
| 2011/11/15 | 1,385 | 1,406 | 1,384 | 1,398 | +3 | +0.2% | 131,500 |
| 2011/11/14 | 1,392 | 1,404 | 1,385 | 1,395 | ±0 | ±0% | 203,800 |
| 2011/11/11 | 1,402 | 1,413 | 1,388 | 1,395 | -12 | -0.9% | 293,500 |
| 2011/11/10 | 1,419 | 1,424 | 1,400 | 1,407 | -38 | -2.6% | 248,800 |
| 2011/11/09 | 1,429 | 1,446 | 1,420 | 1,445 | +26 | +1.8% | 126,100 |
| 2011/11/08 | 1,398 | 1,427 | 1,398 | 1,419 | +16 | +1.1% | 113,600 |
| 2011/11/07 | 1,411 | 1,411 | 1,397 | 1,403 | -9 | -0.6% | 104,200 |
| 2011/11/04 | 1,403 | 1,419 | 1,397 | 1,412 | +7 | +0.5% | 113,500 |
| 2011/11/02 | 1,403 | 1,416 | 1,391 | 1,405 | -16 | -1.1% | 121,900 |
| 2011/11/01 | 1,421 | 1,437 | 1,409 | 1,421 | -8 | -0.6% | 169,200 |
| 2011/10/31 | 1,427 | 1,455 | 1,417 | 1,429 | -6 | -0.4% | 193,200 |
| 2011/10/28 | 1,434 | 1,441 | 1,414 | 1,435 | +15 | +1.1% | 203,400 |
| 2011/10/27 | 1,431 | 1,436 | 1,408 | 1,420 | -14 | -1% | 148,800 |
| 2011/10/26 | 1,461 | 1,461 | 1,428 | 1,434 | -26 | -1.8% | 176,800 |
| 2011/10/25 | 1,456 | 1,471 | 1,451 | 1,460 | +4 | +0.3% | 211,900 |
| 2011/10/24 | 1,468 | 1,483 | 1,454 | 1,456 | -6 | -0.4% | 117,600 |
| 2011/10/21 | 1,479 | 1,480 | 1,462 | 1,462 | -8 | -0.5% | 130,700 |
| 2011/10/20 | 1,475 | 1,477 | 1,451 | 1,470 | -10 | -0.7% | 279,100 |
| 2011/10/19 | 1,460 | 1,488 | 1,454 | 1,480 | +39 | +2.7% | 345,900 |
| 2011/10/18 | 1,460 | 1,471 | 1,437 | 1,441 | -1 | -0.1% | 225,000 |
| 2011/10/17 | 1,444 | 1,450 | 1,436 | 1,442 | +16 | +1.1% | 142,400 |
| 2011/10/14 | 1,420 | 1,435 | 1,416 | 1,426 | -4 | -0.3% | 226,800 |
| 2011/10/13 | 1,460 | 1,460 | 1,421 | 1,430 | -25 | -1.7% | 268,600 |
| 2011/10/12 | 1,462 | 1,478 | 1,453 | 1,455 | -21 | -1.4% | 136,100 |
| 2011/10/11 | 1,475 | 1,490 | 1,459 | 1,476 | +1 | +0.1% | 157,300 |
| 2011/10/07 | 1,510 | 1,510 | 1,471 | 1,475 | -36 | -2.4% | 235,200 |
| 2011/10/06 | 1,515 | 1,529 | 1,500 | 1,511 | -5 | -0.3% | 140,900 |
| 2011/10/05 | 1,532 | 1,537 | 1,510 | 1,516 | +10 | +0.7% | 402,600 |
| 2011/10/04 | 1,534 | 1,534 | 1,501 | 1,506 | -30 | -2% | 205,000 |
| 2011/10/03 | 1,490 | 1,540 | 1,482 | 1,536 | +42 | +2.8% | 356,600 |
| 2011/09/30 | 1,470 | 1,494 | 1,465 | 1,494 | +28 | +1.9% | 287,200 |
3351～
3400
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
