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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 3,935 | 3,950 | 3,885 | 3,920 | -85 | -2.1% | 207,000 |
| 2018/12/07 | 3,905 | 4,015 | 3,880 | 4,005 | +75 | +1.9% | 269,900 |
| 2018/12/06 | 3,940 | 3,970 | 3,915 | 3,930 | -60 | -1.5% | 206,000 |
| 2018/12/05 | 3,910 | 3,990 | 3,895 | 3,990 | +30 | +0.8% | 184,800 |
| 2018/12/04 | 4,000 | 4,020 | 3,955 | 3,960 | -65 | -1.6% | 215,300 |
| 2018/12/03 | 4,025 | 4,050 | 4,015 | 4,025 | ±0 | ±0% | 199,900 |
| 2018/11/30 | 3,980 | 4,040 | 3,980 | 4,025 | +50 | +1.3% | 237,400 |
| 2018/11/29 | 4,000 | 4,000 | 3,960 | 3,975 | -30 | -0.7% | 175,600 |
| 2018/11/28 | 3,995 | 4,025 | 3,980 | 4,005 | +30 | +0.8% | 241,300 |
| 2018/11/27 | 3,995 | 4,050 | 3,965 | 3,975 | +90 | +2.3% | 406,700 |
| 2018/11/26 | 3,900 | 3,945 | 3,855 | 3,885 | +10 | +0.3% | 222,800 |
| 2018/11/22 | 3,795 | 3,880 | 3,765 | 3,875 | +60 | +1.6% | 273,500 |
| 2018/11/21 | 3,780 | 3,840 | 3,765 | 3,815 | -20 | -0.5% | 232,400 |
| 2018/11/20 | 3,790 | 3,835 | 3,755 | 3,835 | +45 | +1.2% | 174,900 |
| 2018/11/19 | 3,800 | 3,810 | 3,780 | 3,790 | -20 | -0.5% | 155,100 |
| 2018/11/16 | 3,770 | 3,840 | 3,755 | 3,810 | +20 | +0.5% | 172,300 |
| 2018/11/15 | 3,735 | 3,800 | 3,705 | 3,790 | +20 | +0.5% | 142,200 |
| 2018/11/14 | 3,785 | 3,820 | 3,765 | 3,770 | -45 | -1.2% | 137,700 |
| 2018/11/13 | 3,830 | 3,835 | 3,765 | 3,815 | -85 | -2.2% | 216,200 |
| 2018/11/12 | 3,845 | 3,905 | 3,775 | 3,900 | +115 | +3% | 307,300 |
| 2018/11/09 | 3,800 | 3,845 | 3,755 | 3,785 | -15 | -0.4% | 253,200 |
| 2018/11/08 | 3,725 | 3,805 | 3,695 | 3,800 | +105 | +2.8% | 320,600 |
| 2018/11/07 | 3,655 | 3,715 | 3,625 | 3,695 | +40 | +1.1% | 359,200 |
| 2018/11/06 | 3,600 | 3,655 | 3,580 | 3,655 | +65 | +1.8% | 258,300 |
| 2018/11/05 | 3,685 | 3,685 | 3,590 | 3,590 | -135 | -3.6% | 594,800 |
| 2018/11/02 | 3,670 | 3,735 | 3,565 | 3,725 | +475 | +14.6% | 1,111,800 |
| 2018/11/01 | 3,270 | 3,335 | 3,240 | 3,250 | ±0 | ±0% | 279,900 |
| 2018/10/31 | 3,220 | 3,260 | 3,205 | 3,250 | +60 | +1.9% | 166,100 |
| 2018/10/30 | 3,140 | 3,215 | 3,140 | 3,190 | +45 | +1.4% | 183,600 |
| 2018/10/29 | 3,165 | 3,195 | 3,140 | 3,145 | ±0 | ±0% | 144,900 |
| 2018/10/26 | 3,210 | 3,215 | 3,125 | 3,145 | -50 | -1.6% | 222,700 |
| 2018/10/25 | 3,225 | 3,230 | 3,175 | 3,195 | -65 | -2% | 178,600 |
| 2018/10/24 | 3,250 | 3,275 | 3,220 | 3,260 | +40 | +1.2% | 132,500 |
| 2018/10/23 | 3,275 | 3,275 | 3,210 | 3,220 | -90 | -2.7% | 144,600 |
| 2018/10/22 | 3,285 | 3,330 | 3,265 | 3,310 | +25 | +0.8% | 153,600 |
| 2018/10/19 | 3,285 | 3,300 | 3,245 | 3,285 | -25 | -0.8% | 139,100 |
| 2018/10/18 | 3,320 | 3,360 | 3,310 | 3,310 | ±0 | ±0% | 115,100 |
| 2018/10/17 | 3,255 | 3,315 | 3,255 | 3,310 | +65 | +2% | 114,900 |
| 2018/10/16 | 3,230 | 3,250 | 3,205 | 3,245 | +5 | +0.2% | 143,700 |
| 2018/10/15 | 3,315 | 3,350 | 3,235 | 3,240 | -110 | -3.3% | 181,600 |
| 2018/10/12 | 3,280 | 3,385 | 3,275 | 3,350 | +45 | +1.4% | 320,000 |
| 2018/10/11 | 3,315 | 3,330 | 3,285 | 3,305 | -85 | -2.5% | 219,400 |
| 2018/10/10 | 3,370 | 3,420 | 3,365 | 3,390 | +10 | +0.3% | 193,900 |
| 2018/10/09 | 3,415 | 3,445 | 3,360 | 3,380 | -50 | -1.5% | 192,300 |
| 2018/10/05 | 3,390 | 3,455 | 3,380 | 3,430 | +40 | +1.2% | 216,200 |
| 2018/10/04 | 3,420 | 3,425 | 3,375 | 3,390 | -5 | -0.1% | 199,500 |
| 2018/10/03 | 3,450 | 3,450 | 3,395 | 3,395 | -40 | -1.2% | 142,100 |
| 2018/10/02 | 3,410 | 3,450 | 3,385 | 3,435 | +45 | +1.3% | 181,600 |
| 2018/10/01 | 3,400 | 3,435 | 3,375 | 3,390 | -20 | -0.6% | 136,600 |
| 2018/09/28 | 3,445 | 3,460 | 3,405 | 3,410 | +15 | +0.4% | 168,000 |
1601～
1650
件表示中 / 3735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 | 281,400円 | +5.6% | +4.7% | 1.71% | 20.22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 |
| 森永乳 | 334,400円 | +3.4% | +6.8% | 2.78% | 14.61倍 | 1.04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 |
| 伊藤米久 | 497,000円 | +4.2% | +32.5% | 6.44% | 16.11倍 | 0.99倍 |
|
三菱商事系。伊藤ハムと米久の経営統合で設立。ハム・ソー首位。食肉大手。ＮＺにアンズコ社 |
| 伊藤園 | 321,800円 | +3.7% | +11.9% | 1.49% | 23.71倍 | 2.13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 |
| カゴメ | 287,900円 | -2.2% | -37.6% | 1.67% | 18.86倍 | 1.42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 |
市場注目の銘柄
チャート関連のコラム
