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 |
|---|---|---|---|---|---|---|---|
| 2019/07/03 | 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 |
| 2019/05/20 | 4,500 | 4,580 | 4,500 | 4,560 | +85 | +1.9% | 159,500 |
| 2019/05/17 | 4,450 | 4,480 | 4,410 | 4,475 | +90 | +2.1% | 159,700 |
| 2019/05/16 | 4,420 | 4,420 | 4,345 | 4,385 | -45 | -1% | 262,000 |
| 2019/05/15 | 4,365 | 4,490 | 4,365 | 4,430 | +80 | +1.8% | 281,900 |
| 2019/05/14 | 4,250 | 4,360 | 4,230 | 4,350 | -60 | -1.4% | 387,700 |
| 2019/05/13 | 4,365 | 4,440 | 4,350 | 4,410 | +25 | +0.6% | 210,900 |
| 2019/05/10 | 4,330 | 4,420 | 4,320 | 4,385 | +60 | +1.4% | 235,300 |
| 2019/05/09 | 4,380 | 4,385 | 4,310 | 4,325 | -100 | -2.3% | 162,400 |
| 2019/05/08 | 4,475 | 4,495 | 4,405 | 4,425 | -95 | -2.1% | 161,200 |
| 2019/05/07 | 4,450 | 4,565 | 4,445 | 4,520 | +50 | +1.1% | 208,900 |
| 2019/04/26 | 4,430 | 4,480 | 4,400 | 4,470 | +30 | +0.7% | 184,500 |
| 2019/04/25 | 4,460 | 4,470 | 4,425 | 4,440 | +15 | +0.3% | 190,500 |
| 2019/04/24 | 4,435 | 4,480 | 4,420 | 4,425 | ±0 | ±0% | 174,100 |
| 2019/04/23 | 4,400 | 4,445 | 4,395 | 4,425 | +50 | +1.1% | 151,500 |
| 2019/04/22 | 4,295 | 4,395 | 4,295 | 4,375 | +55 | +1.3% | 171,100 |
| 2019/04/19 | 4,325 | 4,355 | 4,295 | 4,320 | -10 | -0.2% | 228,300 |
| 2019/04/18 | 4,390 | 4,390 | 4,320 | 4,330 | -90 | -2% | 178,900 |
| 2019/04/17 | 4,385 | 4,425 | 4,370 | 4,420 | +30 | +0.7% | 119,700 |
1501～
1550
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
