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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 1,310 | 1,310 | 1,298 | 1,304 | +1 | +0.1% | 126,000 |
| 2010/06/15 | 1,292 | 1,303 | 1,284 | 1,303 | +10 | +0.8% | 110,100 |
| 2010/06/14 | 1,296 | 1,301 | 1,287 | 1,293 | +1 | +0.1% | 180,600 |
| 2010/06/11 | 1,309 | 1,309 | 1,289 | 1,292 | +4 | +0.3% | 280,200 |
| 2010/06/10 | 1,271 | 1,288 | 1,267 | 1,288 | +18 | +1.4% | 144,300 |
| 2010/06/09 | 1,265 | 1,271 | 1,256 | 1,270 | +1 | +0.1% | 172,900 |
| 2010/06/08 | 1,268 | 1,272 | 1,262 | 1,269 | -4 | -0.3% | 127,600 |
| 2010/06/07 | 1,275 | 1,277 | 1,267 | 1,273 | -22 | -1.7% | 134,200 |
| 2010/06/04 | 1,288 | 1,298 | 1,283 | 1,295 | +2 | +0.2% | 215,600 |
| 2010/06/03 | 1,290 | 1,296 | 1,282 | 1,293 | +8 | +0.6% | 114,300 |
| 2010/06/02 | 1,279 | 1,296 | 1,278 | 1,285 | -6 | -0.5% | 173,500 |
| 2010/06/01 | 1,292 | 1,293 | 1,279 | 1,291 | +5 | +0.4% | 256,000 |
| 2010/05/31 | 1,276 | 1,289 | 1,274 | 1,286 | +10 | +0.8% | 120,300 |
| 2010/05/28 | 1,273 | 1,282 | 1,267 | 1,276 | +3 | +0.2% | 220,300 |
| 2010/05/27 | 1,271 | 1,275 | 1,262 | 1,273 | -10 | -0.8% | 252,900 |
| 2010/05/26 | 1,280 | 1,299 | 1,273 | 1,283 | +3 | +0.2% | 376,500 |
| 2010/05/25 | 1,273 | 1,283 | 1,262 | 1,280 | +4 | +0.3% | 315,300 |
| 2010/05/24 | 1,281 | 1,283 | 1,272 | 1,276 | -2 | -0.2% | 201,100 |
| 2010/05/21 | 1,290 | 1,294 | 1,278 | 1,278 | -27 | -2.1% | 265,300 |
| 2010/05/20 | 1,308 | 1,312 | 1,303 | 1,305 | -14 | -1.1% | 185,200 |
| 2010/05/19 | 1,313 | 1,325 | 1,304 | 1,319 | -9 | -0.7% | 326,000 |
| 2010/05/18 | 1,320 | 1,341 | 1,313 | 1,328 | +8 | +0.6% | 261,600 |
| 2010/05/17 | 1,320 | 1,328 | 1,315 | 1,320 | -13 | -1% | 220,300 |
| 2010/05/14 | 1,322 | 1,338 | 1,320 | 1,333 | -6 | -0.4% | 172,600 |
| 2010/05/13 | 1,334 | 1,340 | 1,329 | 1,339 | +13 | +1% | 159,700 |
| 2010/05/12 | 1,330 | 1,338 | 1,321 | 1,326 | -9 | -0.7% | 279,300 |
| 2010/05/11 | 1,342 | 1,342 | 1,327 | 1,335 | ±0 | ±0% | 313,300 |
| 2010/05/10 | 1,320 | 1,339 | 1,311 | 1,335 | +5 | +0.4% | 235,100 |
| 2010/05/07 | 1,320 | 1,335 | 1,312 | 1,330 | -9 | -0.7% | 364,300 |
| 2010/05/06 | 1,341 | 1,346 | 1,332 | 1,339 | -16 | -1.2% | 333,300 |
| 2010/04/30 | 1,344 | 1,356 | 1,344 | 1,355 | +12 | +0.9% | 237,600 |
| 2010/04/28 | 1,342 | 1,346 | 1,340 | 1,343 | -9 | -0.7% | 259,500 |
| 2010/04/27 | 1,359 | 1,359 | 1,347 | 1,352 | -10 | -0.7% | 123,000 |
| 2010/04/26 | 1,360 | 1,363 | 1,357 | 1,362 | +3 | +0.2% | 189,600 |
| 2010/04/23 | 1,339 | 1,359 | 1,339 | 1,359 | +15 | +1.1% | 202,100 |
| 2010/04/22 | 1,349 | 1,349 | 1,339 | 1,344 | -6 | -0.4% | 120,900 |
| 2010/04/21 | 1,349 | 1,352 | 1,343 | 1,350 | +3 | +0.2% | 121,300 |
| 2010/04/20 | 1,345 | 1,350 | 1,335 | 1,347 | +6 | +0.4% | 144,800 |
| 2010/04/19 | 1,351 | 1,351 | 1,340 | 1,341 | -10 | -0.7% | 161,200 |
| 2010/04/16 | 1,357 | 1,357 | 1,348 | 1,351 | -6 | -0.4% | 130,400 |
| 2010/04/15 | 1,351 | 1,360 | 1,351 | 1,357 | +12 | +0.9% | 156,300 |
| 2010/04/14 | 1,344 | 1,352 | 1,340 | 1,345 | -7 | -0.5% | 223,400 |
| 2010/04/13 | 1,356 | 1,357 | 1,347 | 1,352 | -8 | -0.6% | 157,700 |
| 2010/04/12 | 1,350 | 1,363 | 1,348 | 1,360 | +5 | +0.4% | 202,700 |
| 2010/04/09 | 1,350 | 1,356 | 1,347 | 1,355 | +2 | +0.1% | 122,600 |
| 2010/04/08 | 1,354 | 1,357 | 1,348 | 1,353 | -2 | -0.1% | 131,600 |
| 2010/04/07 | 1,350 | 1,358 | 1,348 | 1,355 | +7 | +0.5% | 247,300 |
| 2010/04/06 | 1,350 | 1,355 | 1,346 | 1,348 | ±0 | ±0% | 187,200 |
| 2010/04/05 | 1,352 | 1,354 | 1,339 | 1,348 | -3 | -0.2% | 213,900 |
| 2010/04/02 | 1,359 | 1,359 | 1,345 | 1,351 | -7 | -0.5% | 125,500 |
3401～
3450
件表示中 / 3451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 | 314,800円 | +10.1% | +16.1% | 1.46% | 16.94倍 | 1.06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 |
| カゴメ | 394,400円 | +31.7% | +94.1% | 1.32% | 16.17倍 | 2.57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 | 386,100円 | +4.3% | +19.0% | 1.09% | 32.45倍 | 1.88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 | 318,300円 | +4.6% | +11.0% | 1.89% | 4.48倍 | 1.00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 | 412,000円 | +1.0% | -24.8% | 2.18% | 23.82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 |
市場注目の銘柄
チャート関連のコラム
