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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 3,830 | 3,850 | 3,740 | 3,755 | -60 | -1.6% | 162,800 |
| 2018/07/17 | 3,715 | 3,825 | 3,710 | 3,815 | +115 | +3.1% | 166,500 |
| 2018/07/13 | 3,650 | 3,705 | 3,630 | 3,700 | +50 | +1.4% | 107,900 |
| 2018/07/12 | 3,665 | 3,705 | 3,645 | 3,650 | +35 | +1% | 183,100 |
| 2018/07/11 | 3,625 | 3,650 | 3,595 | 3,615 | -35 | -1% | 179,600 |
| 2018/07/10 | 3,730 | 3,750 | 3,650 | 3,650 | -65 | -1.7% | 185,900 |
| 2018/07/09 | 3,735 | 3,740 | 3,705 | 3,715 | -40 | -1.1% | 136,400 |
| 2018/07/06 | 3,790 | 3,805 | 3,720 | 3,755 | +5 | +0.1% | 147,200 |
| 2018/07/05 | 3,775 | 3,790 | 3,725 | 3,750 | -40 | -1.1% | 153,100 |
| 2018/07/04 | 3,700 | 3,800 | 3,685 | 3,790 | +60 | +1.6% | 133,000 |
| 2018/07/03 | 3,800 | 3,810 | 3,700 | 3,730 | -50 | -1.3% | 180,000 |
| 2018/07/02 | 3,900 | 3,900 | 3,780 | 3,780 | -140 | -3.6% | 157,700 |
| 2018/06/29 | 3,900 | 3,935 | 3,855 | 3,920 | +15 | +0.4% | 139,400 |
| 2018/06/28 | 3,945 | 3,945 | 3,880 | 3,905 | -45 | -1.1% | 145,700 |
| 2018/06/27 | 3,910 | 3,965 | 3,890 | 3,950 | +75 | +1.9% | 181,900 |
| 2018/06/26 | 3,835 | 3,880 | 3,830 | 3,875 | +65 | +1.7% | 152,800 |
| 2018/06/25 | 3,850 | 3,850 | 3,785 | 3,810 | -50 | -1.3% | 173,800 |
| 2018/06/22 | 3,900 | 3,925 | 3,850 | 3,860 | -75 | -1.9% | 271,600 |
| 2018/06/21 | 3,930 | 3,975 | 3,925 | 3,935 | -25 | -0.6% | 162,300 |
| 2018/06/20 | 3,930 | 4,015 | 3,920 | 3,960 | +40 | +1% | 296,500 |
| 2018/06/19 | 3,925 | 3,945 | 3,890 | 3,920 | -65 | -1.6% | 254,800 |
| 2018/06/18 | 4,015 | 4,070 | 3,980 | 3,985 | -10 | -0.3% | 187,800 |
| 2018/06/15 | 4,070 | 4,070 | 3,975 | 3,995 | -20 | -0.5% | 256,500 |
| 2018/06/14 | 4,025 | 4,050 | 3,990 | 4,015 | -50 | -1.2% | 204,400 |
| 2018/06/13 | 4,080 | 4,135 | 4,060 | 4,065 | -10 | -0.2% | 196,700 |
| 2018/06/12 | 4,070 | 4,080 | 4,040 | 4,075 | +15 | +0.4% | 176,700 |
| 2018/06/11 | 4,000 | 4,090 | 3,990 | 4,060 | +95 | +2.4% | 251,100 |
| 2018/06/08 | 3,910 | 3,985 | 3,910 | 3,965 | +30 | +0.8% | 194,900 |
| 2018/06/07 | 3,955 | 3,965 | 3,915 | 3,935 | -55 | -1.4% | 153,200 |
| 2018/06/06 | 3,995 | 4,010 | 3,955 | 3,990 | -40 | -1% | 142,500 |
| 2018/06/05 | 3,995 | 4,040 | 3,995 | 4,030 | +45 | +1.1% | 137,300 |
| 2018/06/04 | 4,020 | 4,035 | 3,965 | 3,985 | +30 | +0.8% | 171,400 |
| 2018/06/01 | 3,940 | 4,015 | 3,935 | 3,955 | -35 | -0.9% | 129,000 |
| 2018/05/31 | 3,985 | 4,000 | 3,965 | 3,990 | +30 | +0.8% | 124,600 |
| 2018/05/30 | 3,960 | 3,985 | 3,930 | 3,960 | -50 | -1.2% | 122,900 |
| 2018/05/29 | 4,035 | 4,050 | 3,995 | 4,010 | -10 | -0.2% | 102,100 |
| 2018/05/28 | 4,050 | 4,060 | 4,000 | 4,020 | -5 | -0.1% | 116,400 |
| 2018/05/25 | 4,000 | 4,030 | 3,965 | 4,025 | +40 | +1% | 113,900 |
| 2018/05/24 | 3,985 | 4,040 | 3,975 | 3,985 | +30 | +0.8% | 149,100 |
| 2018/05/23 | 3,945 | 3,995 | 3,935 | 3,955 | +5 | +0.1% | 123,200 |
| 2018/05/22 | 3,980 | 3,985 | 3,925 | 3,950 | -30 | -0.8% | 142,200 |
| 2018/05/21 | 4,000 | 4,015 | 3,975 | 3,980 | -45 | -1.1% | 103,700 |
| 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 |
1551～
1600
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
