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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 4,110 | 4,115 | 4,065 | 4,095 | ±0 | ±0% | 147,000 |
| 2019/07/29 | 4,095 | 4,115 | 4,075 | 4,095 | +15 | +0.4% | 109,300 |
| 2019/07/26 | 4,060 | 4,090 | 4,060 | 4,080 | +35 | +0.9% | 168,400 |
| 2019/07/25 | 4,045 | 4,065 | 4,040 | 4,045 | -10 | -0.2% | 63,000 |
| 2019/07/24 | 4,045 | 4,065 | 4,015 | 4,055 | +15 | +0.4% | 142,800 |
| 2019/07/23 | 3,990 | 4,080 | 3,975 | 4,040 | +40 | +1% | 122,400 |
| 2019/07/22 | 4,040 | 4,060 | 3,995 | 4,000 | -75 | -1.8% | 141,800 |
| 2019/07/19 | 3,955 | 4,090 | 3,950 | 4,075 | +110 | +2.8% | 173,800 |
| 2019/07/18 | 4,060 | 4,070 | 3,950 | 3,965 | -90 | -2.2% | 213,500 |
| 2019/07/17 | 4,050 | 4,085 | 4,040 | 4,055 | -40 | -1% | 183,100 |
| 2019/07/16 | 4,115 | 4,120 | 4,070 | 4,095 | -55 | -1.3% | 146,200 |
| 2019/07/12 | 4,175 | 4,185 | 4,145 | 4,150 | -35 | -0.8% | 113,500 |
| 2019/07/11 | 4,195 | 4,225 | 4,180 | 4,185 | -5 | -0.1% | 109,400 |
| 2019/07/10 | 4,205 | 4,205 | 4,130 | 4,190 | -35 | -0.8% | 199,700 |
| 2019/07/09 | 4,230 | 4,295 | 4,225 | 4,225 | +25 | +0.6% | 157,400 |
| 2019/07/08 | 4,260 | 4,275 | 4,190 | 4,200 | -85 | -2% | 186,400 |
| 2019/07/05 | 4,260 | 4,295 | 4,235 | 4,285 | +35 | +0.8% | 115,300 |
| 2019/07/04 | 4,285 | 4,305 | 4,230 | 4,250 | +30 | +0.7% | 96,000 |
| 2019/07/03 | 4,240 | 4,255 | 4,215 | 4,220 | +15 | +0.4% | 118,900 |
| 2019/07/02 | 4,145 | 4,235 | 4,145 | 4,205 | +60 | +1.4% | 207,500 |
| 2019/07/01 | 4,100 | 4,145 | 4,070 | 4,145 | +100 | +2.5% | 154,300 |
| 2019/06/28 | 4,005 | 4,070 | 4,000 | 4,045 | +15 | +0.4% | 195,200 |
| 2019/06/27 | 4,075 | 4,075 | 4,015 | 4,030 | -80 | -1.9% | 219,300 |
| 2019/06/26 | 4,110 | 4,140 | 4,095 | 4,110 | -20 | -0.5% | 137,400 |
| 2019/06/25 | 4,120 | 4,165 | 4,115 | 4,130 | +30 | +0.7% | 178,900 |
| 2019/06/24 | 4,105 | 4,110 | 4,045 | 4,100 | -5 | -0.1% | 159,000 |
| 2019/06/21 | 4,115 | 4,125 | 4,085 | 4,105 | -30 | -0.7% | 232,600 |
| 2019/06/20 | 4,230 | 4,230 | 4,130 | 4,135 | -50 | -1.2% | 189,500 |
| 2019/06/19 | 4,165 | 4,185 | 4,140 | 4,185 | +15 | +0.4% | 181,900 |
| 2019/06/18 | 4,195 | 4,240 | 4,155 | 4,170 | -30 | -0.7% | 163,100 |
| 2019/06/17 | 4,200 | 4,235 | 4,190 | 4,200 | -25 | -0.6% | 204,600 |
| 2019/06/14 | 4,330 | 4,345 | 4,195 | 4,225 | -115 | -2.6% | 356,000 |
| 2019/06/13 | 4,395 | 4,395 | 4,300 | 4,340 | -55 | -1.3% | 184,200 |
| 2019/06/12 | 4,420 | 4,445 | 4,385 | 4,395 | -15 | -0.3% | 144,500 |
| 2019/06/11 | 4,385 | 4,410 | 4,350 | 4,410 | +15 | +0.3% | 161,600 |
| 2019/06/10 | 4,355 | 4,400 | 4,315 | 4,395 | +75 | +1.7% | 150,300 |
| 2019/06/07 | 4,365 | 4,365 | 4,295 | 4,320 | -50 | -1.1% | 143,100 |
| 2019/06/06 | 4,355 | 4,400 | 4,335 | 4,370 | +25 | +0.6% | 113,900 |
| 2019/06/05 | 4,355 | 4,365 | 4,275 | 4,345 | +50 | +1.2% | 233,000 |
| 2019/06/04 | 4,415 | 4,425 | 4,250 | 4,295 | -85 | -1.9% | 224,000 |
| 2019/06/03 | 4,360 | 4,390 | 4,340 | 4,380 | -45 | -1% | 110,800 |
| 2019/05/31 | 4,440 | 4,495 | 4,425 | 4,425 | -10 | -0.2% | 154,400 |
| 2019/05/30 | 4,535 | 4,535 | 4,420 | 4,435 | -170 | -3.7% | 257,600 |
| 2019/05/29 | 4,600 | 4,660 | 4,570 | 4,605 | -65 | -1.4% | 150,000 |
| 2019/05/28 | 4,655 | 4,685 | 4,645 | 4,670 | +35 | +0.8% | 134,500 |
| 2019/05/27 | 4,670 | 4,685 | 4,620 | 4,635 | -40 | -0.9% | 129,500 |
| 2019/05/24 | 4,640 | 4,710 | 4,635 | 4,675 | +30 | +0.6% | 218,300 |
| 2019/05/23 | 4,555 | 4,665 | 4,555 | 4,645 | +120 | +2.7% | 227,700 |
| 2019/05/22 | 4,635 | 4,650 | 4,525 | 4,525 | -90 | -2% | 212,000 |
| 2019/05/21 | 4,540 | 4,635 | 4,540 | 4,615 | +55 | +1.2% | 226,200 |
1301～
1350
件表示中 / 3586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 | 282,000円 | +6.8% | +4.3% | 1.70% | 19.91倍 | 0.90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 |
| グリコ | 426,300円 | -0.8% | -24.8% | 2.11% | 24.67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 |
| カゴメ | 302,200円 | +33.5% | +118.3% | 1.72% | 11.79倍 | 1.78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 | 314,000円 | +2.8% | +0.1% | 1.40% | 22.32倍 | 2.05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 | 293,500円 | +2.4% | +0.3% | 3.07% | 13.62倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
