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 |
|---|---|---|---|---|---|---|---|
| 2018/05/18 | 4,050 | 4,060 | 4,005 | 4,025 | -10 | -0.2% | 174,400 |
| 2018/05/17 | 3,985 | 4,040 | 3,980 | 4,035 | +35 | +0.9% | 180,400 |
| 2018/05/16 | 3,960 | 4,010 | 3,950 | 4,000 | +15 | +0.4% | 218,100 |
| 2018/05/15 | 3,920 | 3,995 | 3,915 | 3,985 | +60 | +1.5% | 359,600 |
| 2018/05/14 | 3,865 | 3,930 | 3,845 | 3,925 | +55 | +1.4% | 248,800 |
| 2018/05/11 | 3,855 | 3,885 | 3,820 | 3,870 | +40 | +1% | 307,800 |
| 2018/05/10 | 3,800 | 3,855 | 3,785 | 3,830 | +45 | +1.2% | 240,100 |
| 2018/05/09 | 3,810 | 3,825 | 3,765 | 3,785 | -45 | -1.2% | 223,000 |
| 2018/05/08 | 3,870 | 3,870 | 3,820 | 3,830 | -60 | -1.5% | 172,600 |
| 2018/05/07 | 3,875 | 3,895 | 3,860 | 3,890 | +25 | +0.6% | 162,100 |
| 2018/05/02 | 3,860 | 3,875 | 3,815 | 3,865 | +15 | +0.4% | 120,700 |
| 2018/05/01 | 3,845 | 3,855 | 3,815 | 3,850 | -5 | -0.1% | 102,100 |
| 2018/04/27 | 3,850 | 3,855 | 3,815 | 3,855 | +20 | +0.5% | 204,300 |
| 2018/04/26 | 3,800 | 3,850 | 3,755 | 3,835 | +45 | +1.2% | 245,300 |
| 2018/04/25 | 3,765 | 3,795 | 3,745 | 3,790 | +20 | +0.5% | 146,000 |
| 2018/04/24 | 3,775 | 3,790 | 3,750 | 3,770 | +5 | +0.1% | 121,000 |
| 2018/04/23 | 3,745 | 3,770 | 3,705 | 3,765 | +20 | +0.5% | 178,500 |
| 2018/04/20 | 3,715 | 3,765 | 3,710 | 3,745 | +20 | +0.5% | 94,400 |
| 2018/04/19 | 3,775 | 3,775 | 3,705 | 3,725 | -50 | -1.3% | 132,700 |
| 2018/04/18 | 3,740 | 3,785 | 3,730 | 3,775 | +50 | +1.3% | 168,400 |
| 2018/04/17 | 3,705 | 3,750 | 3,695 | 3,725 | -5 | -0.1% | 178,600 |
| 2018/04/16 | 3,685 | 3,745 | 3,665 | 3,730 | +45 | +1.2% | 204,400 |
| 2018/04/13 | 3,695 | 3,700 | 3,650 | 3,685 | +5 | +0.1% | 146,800 |
| 2018/04/12 | 3,680 | 3,700 | 3,640 | 3,680 | +25 | +0.7% | 135,000 |
| 2018/04/11 | 3,685 | 3,695 | 3,610 | 3,655 | -50 | -1.3% | 193,900 |
| 2018/04/10 | 3,725 | 3,795 | 3,705 | 3,705 | -25 | -0.7% | 173,000 |
| 2018/04/09 | 3,675 | 3,735 | 3,665 | 3,730 | +55 | +1.5% | 168,000 |
| 2018/04/06 | 3,610 | 3,700 | 3,575 | 3,675 | +75 | +2.1% | 283,000 |
| 2018/04/05 | 3,605 | 3,620 | 3,575 | 3,600 | +20 | +0.6% | 200,000 |
| 2018/04/04 | 3,535 | 3,590 | 3,525 | 3,580 | +40 | +1.1% | 209,500 |
| 2018/04/03 | 3,470 | 3,555 | 3,470 | 3,540 | +30 | +0.9% | 162,100 |
| 2018/04/02 | 3,525 | 3,540 | 3,500 | 3,510 | -25 | -0.7% | 108,000 |
| 2018/03/30 | 3,510 | 3,550 | 3,480 | 3,535 | +45 | +1.3% | 171,500 |
| 2018/03/29 | 3,480 | 3,495 | 3,455 | 3,490 | +35 | +1% | 107,200 |
| 2018/03/28 | 3,460 | 3,480 | 3,430 | 3,455 | -45 | -1.3% | 160,800 |
| 2018/03/27 | 3,425 | 3,500 | 3,425 | 3,500 | +80 | +2.3% | 222,200 |
| 2018/03/26 | 3,390 | 3,420 | 3,350 | 3,420 | +35 | +1% | 231,500 |
| 2018/03/23 | 3,430 | 3,465 | 3,385 | 3,385 | -80 | -2.3% | 231,700 |
| 2018/03/22 | 3,435 | 3,475 | 3,430 | 3,465 | +30 | +0.9% | 158,900 |
| 2018/03/20 | 3,445 | 3,495 | 3,420 | 3,435 | -70 | -2% | 204,200 |
| 2018/03/19 | 3,515 | 3,530 | 3,495 | 3,505 | -30 | -0.8% | 112,600 |
| 2018/03/16 | 3,535 | 3,560 | 3,510 | 3,535 | -20 | -0.6% | 284,600 |
| 2018/03/15 | 3,510 | 3,560 | 3,495 | 3,555 | +35 | +1% | 141,500 |
| 2018/03/14 | 3,520 | 3,550 | 3,510 | 3,520 | -5 | -0.1% | 179,400 |
| 2018/03/13 | 3,510 | 3,555 | 3,505 | 3,525 | -15 | -0.4% | 221,200 |
| 2018/03/12 | 3,615 | 3,620 | 3,515 | 3,540 | -60 | -1.7% | 301,000 |
| 2018/03/09 | 3,580 | 3,730 | 3,565 | 3,600 | +160 | +4.7% | 851,100 |
| 2018/03/08 | 3,485 | 3,490 | 3,425 | 3,440 | -50 | -1.4% | 222,400 |
| 2018/03/07 | 3,465 | 3,545 | 3,455 | 3,490 | +15 | +0.4% | 252,900 |
| 2018/03/06 | 3,480 | 3,495 | 3,460 | 3,475 | ±0 | ±0% | 234,400 |
1551～
1600
件表示中 / 3544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 | 296,000円 | +6.8% | +4.3% | 1.62% | 21.07倍 | 0.96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 | 315,300円 | +31.7% | +94.1% | 1.65% | 14.06倍 | 1.86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 | 331,800円 | +2.8% | +0.1% | 1.33% | 23.59倍 | 2.16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 |
| 不二製油 | 328,500円 | +6.4% | -4.7% | 1.58% | 28.24倍 | 1.22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 |
| 寿スピリッツ | 171,600円 | +9.3% | +10.9% | 1.63% | 22.64倍 | 7.58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 |
市場注目の銘柄
チャート関連のコラム
