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 |
|---|---|---|---|---|---|---|---|
| 2010/06/03 | 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 |
| 2010/04/01 | 1,355 | 1,358 | 1,344 | 1,358 | - | - | 250,300 |
3651～
3692
件表示中 / 3692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 | 279,100円 | +5.5% | +2.0% | 1.72% | 21.33倍 | 0.89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 | 300,300円 | -2.2% | -37.6% | 1.60% | 19.86倍 | 1.50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 |
| 不二製油 | 321,200円 | +16.1% | -60.1% | 1.62% | 98.62倍 | 1.29倍 |
|
油脂大手。大豆タンパク関連や植物性食品も。１９年に米国の業務用チョコ大手・ブラマー買収 |
| 宝ＨＤ | 114,400円 | +6.7% | -4.4% | 2.71% | 14.05倍 | 0.92倍 |
|
傘下に宝酒造やタカラバイオ。清酒・焼酎、みりん最大手。海外酒販や日本食材卸も収益柱に成長 |
| 森永菓 | 253,600円 | +6.4% | +3.1% | 2.37% | 13.03倍 | 1.60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
