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 |
|---|---|---|---|---|---|---|---|
| 2019/02/01 | 4,045 | 4,125 | 4,010 | 4,100 | +325 | +8.6% | 624,800 |
| 2019/01/31 | 3,770 | 3,810 | 3,760 | 3,775 | -10 | -0.3% | 278,800 |
| 2019/01/30 | 3,800 | 3,815 | 3,770 | 3,785 | ±0 | ±0% | 246,700 |
| 2019/01/29 | 3,780 | 3,800 | 3,770 | 3,785 | ±0 | ±0% | 182,800 |
| 2019/01/28 | 3,850 | 3,870 | 3,780 | 3,785 | -105 | -2.7% | 208,800 |
| 2019/01/25 | 3,890 | 3,940 | 3,885 | 3,890 | +5 | +0.1% | 221,700 |
| 2019/01/24 | 3,910 | 3,925 | 3,880 | 3,885 | -50 | -1.3% | 175,900 |
| 2019/01/23 | 3,950 | 3,965 | 3,915 | 3,935 | -30 | -0.8% | 185,000 |
| 2019/01/22 | 4,005 | 4,005 | 3,945 | 3,965 | -35 | -0.9% | 180,800 |
| 2019/01/21 | 4,000 | 4,010 | 3,965 | 4,000 | +5 | +0.1% | 184,600 |
| 2019/01/18 | 3,940 | 4,020 | 3,930 | 3,995 | +55 | +1.4% | 214,200 |
| 2019/01/17 | 3,995 | 4,040 | 3,900 | 3,940 | +65 | +1.7% | 364,200 |
| 2019/01/16 | 3,780 | 3,895 | 3,780 | 3,875 | +95 | +2.5% | 293,800 |
| 2019/01/15 | 3,790 | 3,870 | 3,780 | 3,780 | -80 | -2.1% | 258,100 |
| 2019/01/11 | 4,000 | 4,000 | 3,845 | 3,860 | +5 | +0.1% | 298,600 |
| 2019/01/10 | 3,865 | 3,885 | 3,830 | 3,855 | -30 | -0.8% | 209,700 |
| 2019/01/09 | 3,820 | 3,895 | 3,815 | 3,885 | +75 | +2% | 217,200 |
| 2019/01/08 | 3,765 | 3,855 | 3,765 | 3,810 | +30 | +0.8% | 332,300 |
| 2019/01/07 | 3,820 | 3,840 | 3,760 | 3,780 | +25 | +0.7% | 189,400 |
| 2019/01/04 | 3,715 | 3,790 | 3,710 | 3,755 | -20 | -0.5% | 257,000 |
| 2018/12/28 | 3,835 | 3,835 | 3,730 | 3,775 | -75 | -1.9% | 245,500 |
| 2018/12/27 | 3,760 | 3,860 | 3,745 | 3,850 | +230 | +6.4% | 204,100 |
| 2018/12/26 | 3,635 | 3,705 | 3,575 | 3,620 | +55 | +1.5% | 249,100 |
| 2018/12/25 | 3,640 | 3,650 | 3,535 | 3,565 | -205 | -5.4% | 253,000 |
| 2018/12/21 | 3,830 | 3,830 | 3,740 | 3,770 | -70 | -1.8% | 285,400 |
| 2018/12/20 | 3,880 | 3,925 | 3,820 | 3,840 | -95 | -2.4% | 259,800 |
| 2018/12/19 | 3,925 | 3,990 | 3,900 | 3,935 | ±0 | ±0% | 227,200 |
| 2018/12/18 | 3,950 | 3,985 | 3,925 | 3,935 | -75 | -1.9% | 229,000 |
| 2018/12/17 | 4,025 | 4,040 | 3,965 | 4,010 | -25 | -0.6% | 178,400 |
| 2018/12/14 | 4,010 | 4,065 | 4,005 | 4,035 | +25 | +0.6% | 338,600 |
| 2018/12/13 | 4,020 | 4,045 | 4,000 | 4,010 | +5 | +0.1% | 213,500 |
| 2018/12/12 | 3,970 | 4,015 | 3,965 | 4,005 | +85 | +2.2% | 247,800 |
| 2018/12/11 | 3,945 | 3,975 | 3,900 | 3,920 | ±0 | ±0% | 244,200 |
| 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 |
1601～
1650
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 | 285,300円 | +5.6% | +4.7% | 1.68% | 20.44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 | 346,600円 | +3.7% | +11.9% | 1.38% | 25.54倍 | 2.29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 | 186,000円 | +10.1% | +11.5% | 1.88% | 21.44倍 | 7.17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 | 290,300円 | -2.2% | -37.6% | 1.65% | 18.85倍 | 1.54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 | 269,100円 | +4.8% | -2.7% | 2.42% | 12.71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
