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 |
|---|---|---|---|---|---|---|---|
| 2011/07/19 | 1,381 | 1,385 | 1,369 | 1,372 | -9 | -0.7% | 79,700 |
| 2011/07/15 | 1,374 | 1,384 | 1,370 | 1,381 | ±0 | ±0% | 77,100 |
| 2011/07/14 | 1,379 | 1,384 | 1,371 | 1,381 | -6 | -0.4% | 78,000 |
| 2011/07/13 | 1,379 | 1,394 | 1,369 | 1,387 | +6 | +0.4% | 145,200 |
| 2011/07/12 | 1,372 | 1,383 | 1,362 | 1,381 | -3 | -0.2% | 117,600 |
| 2011/07/11 | 1,377 | 1,384 | 1,375 | 1,384 | +6 | +0.4% | 121,000 |
| 2011/07/08 | 1,379 | 1,382 | 1,372 | 1,378 | ±0 | ±0% | 172,400 |
| 2011/07/07 | 1,365 | 1,379 | 1,361 | 1,378 | +12 | +0.9% | 149,700 |
| 2011/07/06 | 1,361 | 1,366 | 1,350 | 1,366 | +5 | +0.4% | 104,900 |
| 2011/07/05 | 1,375 | 1,375 | 1,361 | 1,361 | -2 | -0.1% | 98,600 |
| 2011/07/04 | 1,373 | 1,373 | 1,359 | 1,363 | -2 | -0.1% | 141,800 |
| 2011/07/01 | 1,360 | 1,379 | 1,356 | 1,365 | +7 | +0.5% | 212,800 |
| 2011/06/30 | 1,350 | 1,362 | 1,340 | 1,358 | +4 | +0.3% | 267,200 |
| 2011/06/29 | 1,345 | 1,355 | 1,340 | 1,354 | +36 | +2.7% | 292,200 |
| 2011/06/28 | 1,322 | 1,326 | 1,311 | 1,318 | +9 | +0.7% | 86,500 |
| 2011/06/27 | 1,323 | 1,323 | 1,309 | 1,309 | -14 | -1.1% | 119,500 |
| 2011/06/24 | 1,322 | 1,331 | 1,318 | 1,323 | +2 | +0.2% | 151,900 |
| 2011/06/23 | 1,315 | 1,331 | 1,315 | 1,321 | -7 | -0.5% | 196,900 |
| 2011/06/22 | 1,310 | 1,332 | 1,309 | 1,328 | +20 | +1.5% | 165,300 |
| 2011/06/21 | 1,314 | 1,314 | 1,301 | 1,308 | -6 | -0.5% | 252,000 |
| 2011/06/20 | 1,308 | 1,331 | 1,308 | 1,314 | +6 | +0.5% | 246,800 |
| 2011/06/17 | 1,329 | 1,329 | 1,301 | 1,308 | -17 | -1.3% | 170,900 |
| 2011/06/16 | 1,330 | 1,349 | 1,324 | 1,325 | -15 | -1.1% | 214,100 |
| 2011/06/15 | 1,344 | 1,347 | 1,328 | 1,340 | -4 | -0.3% | 249,700 |
| 2011/06/14 | 1,340 | 1,351 | 1,332 | 1,344 | +4 | +0.3% | 124,600 |
| 2011/06/13 | 1,345 | 1,347 | 1,328 | 1,340 | -4 | -0.3% | 227,900 |
| 2011/06/10 | 1,336 | 1,365 | 1,336 | 1,344 | +16 | +1.2% | 347,700 |
| 2011/06/09 | 1,315 | 1,328 | 1,315 | 1,328 | +14 | +1.1% | 281,400 |
| 2011/06/08 | 1,307 | 1,321 | 1,302 | 1,314 | +1 | +0.1% | 177,300 |
| 2011/06/07 | 1,323 | 1,323 | 1,307 | 1,313 | -10 | -0.8% | 159,900 |
| 2011/06/06 | 1,314 | 1,331 | 1,310 | 1,323 | +9 | +0.7% | 249,000 |
| 2011/06/03 | 1,317 | 1,329 | 1,311 | 1,314 | -6 | -0.5% | 194,600 |
| 2011/06/02 | 1,319 | 1,325 | 1,312 | 1,320 | -16 | -1.2% | 125,700 |
| 2011/06/01 | 1,334 | 1,337 | 1,321 | 1,336 | +4 | +0.3% | 108,100 |
| 2011/05/31 | 1,318 | 1,344 | 1,316 | 1,332 | +15 | +1.1% | 211,100 |
| 2011/05/30 | 1,322 | 1,326 | 1,308 | 1,317 | -5 | -0.4% | 121,200 |
| 2011/05/27 | 1,320 | 1,334 | 1,312 | 1,322 | -5 | -0.4% | 138,700 |
| 2011/05/26 | 1,321 | 1,338 | 1,320 | 1,327 | ±0 | ±0% | 201,900 |
| 2011/05/25 | 1,327 | 1,328 | 1,313 | 1,327 | +4 | +0.3% | 158,100 |
| 2011/05/24 | 1,323 | 1,329 | 1,316 | 1,323 | -2 | -0.2% | 206,400 |
| 2011/05/23 | 1,314 | 1,329 | 1,311 | 1,325 | +4 | +0.3% | 169,900 |
| 2011/05/20 | 1,336 | 1,346 | 1,321 | 1,321 | -14 | -1% | 140,500 |
| 2011/05/19 | 1,329 | 1,350 | 1,327 | 1,335 | +14 | +1.1% | 279,900 |
| 2011/05/18 | 1,315 | 1,327 | 1,312 | 1,321 | +7 | +0.5% | 232,500 |
| 2011/05/17 | 1,318 | 1,331 | 1,306 | 1,314 | -8 | -0.6% | 182,000 |
| 2011/05/16 | 1,328 | 1,333 | 1,320 | 1,322 | -20 | -1.5% | 184,100 |
| 2011/05/13 | 1,339 | 1,343 | 1,324 | 1,342 | +1 | +0.1% | 229,300 |
| 2011/05/12 | 1,347 | 1,359 | 1,340 | 1,341 | -15 | -1.1% | 214,300 |
| 2011/05/11 | 1,358 | 1,382 | 1,333 | 1,356 | +5 | +0.4% | 533,100 |
| 2011/05/10 | 1,350 | 1,358 | 1,336 | 1,351 | +7 | +0.5% | 203,700 |
3451～
3500
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
