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 |
|---|---|---|---|---|---|---|---|
| 2010/09/03 | 1,326 | 1,330 | 1,317 | 1,322 | -4 | -0.3% | 98,300 |
| 2010/09/02 | 1,319 | 1,327 | 1,309 | 1,326 | +16 | +1.2% | 125,800 |
| 2010/09/01 | 1,301 | 1,310 | 1,290 | 1,310 | +1 | +0.1% | 150,600 |
| 2010/08/31 | 1,312 | 1,319 | 1,303 | 1,309 | -19 | -1.4% | 169,000 |
| 2010/08/30 | 1,320 | 1,332 | 1,315 | 1,328 | +17 | +1.3% | 145,100 |
| 2010/08/27 | 1,286 | 1,314 | 1,286 | 1,311 | +19 | +1.5% | 181,400 |
| 2010/08/26 | 1,292 | 1,294 | 1,284 | 1,292 | +5 | +0.4% | 108,500 |
| 2010/08/25 | 1,280 | 1,291 | 1,280 | 1,287 | ±0 | ±0% | 150,000 |
| 2010/08/24 | 1,283 | 1,288 | 1,280 | 1,287 | -6 | -0.5% | 94,600 |
| 2010/08/23 | 1,295 | 1,303 | 1,293 | 1,293 | -8 | -0.6% | 81,600 |
| 2010/08/20 | 1,295 | 1,306 | 1,292 | 1,301 | -6 | -0.5% | 202,400 |
| 2010/08/19 | 1,305 | 1,313 | 1,301 | 1,307 | -1 | -0.1% | 149,200 |
| 2010/08/18 | 1,308 | 1,312 | 1,297 | 1,308 | +3 | +0.2% | 158,500 |
| 2010/08/17 | 1,305 | 1,308 | 1,288 | 1,305 | -10 | -0.8% | 156,700 |
| 2010/08/16 | 1,294 | 1,318 | 1,293 | 1,315 | +22 | +1.7% | 261,100 |
| 2010/08/13 | 1,280 | 1,298 | 1,275 | 1,293 | +16 | +1.3% | 173,200 |
| 2010/08/12 | 1,262 | 1,281 | 1,262 | 1,277 | -3 | -0.2% | 192,700 |
| 2010/08/11 | 1,289 | 1,289 | 1,271 | 1,280 | -13 | -1% | 152,100 |
| 2010/08/10 | 1,302 | 1,305 | 1,284 | 1,293 | -8 | -0.6% | 203,400 |
| 2010/08/09 | 1,294 | 1,301 | 1,290 | 1,301 | +8 | +0.6% | 182,600 |
| 2010/08/06 | 1,274 | 1,295 | 1,267 | 1,293 | +19 | +1.5% | 250,000 |
| 2010/08/05 | 1,270 | 1,283 | 1,264 | 1,274 | +11 | +0.9% | 247,500 |
| 2010/08/04 | 1,265 | 1,271 | 1,259 | 1,263 | -1 | -0.1% | 175,800 |
| 2010/08/03 | 1,270 | 1,270 | 1,260 | 1,264 | +2 | +0.2% | 136,300 |
| 2010/08/02 | 1,264 | 1,277 | 1,261 | 1,262 | -2 | -0.2% | 111,600 |
| 2010/07/30 | 1,280 | 1,285 | 1,261 | 1,264 | -18 | -1.4% | 224,700 |
| 2010/07/29 | 1,289 | 1,292 | 1,282 | 1,282 | -18 | -1.4% | 129,000 |
| 2010/07/28 | 1,290 | 1,300 | 1,288 | 1,300 | +11 | +0.9% | 187,500 |
| 2010/07/27 | 1,290 | 1,292 | 1,288 | 1,289 | -2 | -0.2% | 90,000 |
| 2010/07/26 | 1,304 | 1,308 | 1,289 | 1,291 | -12 | -0.9% | 134,300 |
| 2010/07/23 | 1,290 | 1,309 | 1,288 | 1,303 | +14 | +1.1% | 163,900 |
| 2010/07/22 | 1,280 | 1,298 | 1,278 | 1,289 | -2 | -0.2% | 150,000 |
| 2010/07/21 | 1,291 | 1,298 | 1,281 | 1,291 | +1 | +0.1% | 136,900 |
| 2010/07/20 | 1,270 | 1,305 | 1,270 | 1,290 | +8 | +0.6% | 139,500 |
| 2010/07/16 | 1,294 | 1,299 | 1,280 | 1,282 | -19 | -1.5% | 94,300 |
| 2010/07/15 | 1,302 | 1,306 | 1,295 | 1,301 | -6 | -0.5% | 83,900 |
| 2010/07/14 | 1,294 | 1,314 | 1,291 | 1,307 | +16 | +1.2% | 101,600 |
| 2010/07/13 | 1,301 | 1,303 | 1,291 | 1,291 | -10 | -0.8% | 103,500 |
| 2010/07/12 | 1,315 | 1,315 | 1,300 | 1,301 | -13 | -1% | 73,300 |
| 2010/07/09 | 1,320 | 1,323 | 1,305 | 1,314 | -4 | -0.3% | 98,000 |
| 2010/07/08 | 1,305 | 1,320 | 1,301 | 1,318 | +15 | +1.2% | 128,200 |
| 2010/07/07 | 1,299 | 1,304 | 1,289 | 1,303 | +5 | +0.4% | 126,500 |
| 2010/07/06 | 1,302 | 1,302 | 1,287 | 1,298 | -3 | -0.2% | 185,900 |
| 2010/07/05 | 1,294 | 1,305 | 1,288 | 1,301 | +7 | +0.5% | 97,600 |
| 2010/07/02 | 1,308 | 1,308 | 1,290 | 1,294 | -5 | -0.4% | 103,200 |
| 2010/07/01 | 1,293 | 1,303 | 1,291 | 1,299 | -5 | -0.4% | 110,400 |
| 2010/06/30 | 1,300 | 1,310 | 1,298 | 1,304 | -15 | -1.1% | 133,900 |
| 2010/06/29 | 1,334 | 1,334 | 1,312 | 1,319 | -16 | -1.2% | 162,100 |
| 2010/06/28 | 1,336 | 1,339 | 1,326 | 1,335 | +4 | +0.3% | 141,300 |
| 2010/06/25 | 1,321 | 1,333 | 1,316 | 1,331 | -4 | -0.3% | 130,800 |
3351～
3400
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 | 297,300円 | +6.8% | +4.3% | 1.61% | 21.65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 | 384,000円 | +4.3% | +19.0% | 1.09% | 32.27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 | 337,000円 | +4.2% | +7.8% | 2.67% | 15.40倍 | 1.05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 | 412,500円 | +1.0% | -24.8% | 2.18% | 23.86倍 | 0.99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 | 175,100円 | +9.3% | +10.9% | 1.60% | 23.08倍 | 7.74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
