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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 3,710 | 3,740 | 3,685 | 3,705 | -15 | -0.4% | 103,200 |
| 2018/02/20 | 3,745 | 3,775 | 3,715 | 3,720 | -55 | -1.5% | 113,100 |
| 2018/02/19 | 3,705 | 3,790 | 3,695 | 3,775 | +70 | +1.9% | 193,800 |
| 2018/02/16 | 3,625 | 3,720 | 3,625 | 3,705 | +95 | +2.6% | 203,400 |
| 2018/02/15 | 3,615 | 3,660 | 3,580 | 3,610 | +5 | +0.1% | 224,200 |
| 2018/02/14 | 3,550 | 3,620 | 3,550 | 3,605 | +65 | +1.8% | 281,200 |
| 2018/02/13 | 3,555 | 3,575 | 3,535 | 3,540 | +10 | +0.3% | 219,300 |
| 2018/02/09 | 3,450 | 3,530 | 3,450 | 3,530 | +5 | +0.1% | 204,700 |
| 2018/02/08 | 3,505 | 3,555 | 3,505 | 3,525 | +20 | +0.6% | 199,300 |
| 2018/02/07 | 3,595 | 3,635 | 3,500 | 3,505 | -25 | -0.7% | 248,800 |
| 2018/02/06 | 3,610 | 3,645 | 3,485 | 3,530 | -185 | -5% | 403,200 |
| 2018/02/05 | 3,695 | 3,770 | 3,695 | 3,715 | +45 | +1.2% | 387,400 |
| 2018/02/02 | 3,645 | 3,710 | 3,645 | 3,670 | -15 | -0.4% | 181,900 |
| 2018/02/01 | 3,770 | 3,775 | 3,640 | 3,685 | -110 | -2.9% | 394,300 |
| 2018/01/31 | 3,715 | 3,935 | 3,695 | 3,795 | +220 | +6.2% | 794,900 |
| 2018/01/30 | 3,660 | 3,665 | 3,570 | 3,575 | -85 | -2.3% | 284,400 |
| 2018/01/29 | 3,690 | 3,715 | 3,660 | 3,660 | -20 | -0.5% | 211,700 |
| 2018/01/26 | 3,670 | 3,725 | 3,665 | 3,680 | +20 | +0.5% | 177,000 |
| 2018/01/25 | 3,690 | 3,695 | 3,655 | 3,660 | -50 | -1.3% | 135,700 |
| 2018/01/24 | 3,725 | 3,740 | 3,690 | 3,710 | +10 | +0.3% | 132,400 |
| 2018/01/23 | 3,690 | 3,720 | 3,675 | 3,700 | +40 | +1.1% | 142,000 |
| 2018/01/22 | 3,700 | 3,700 | 3,655 | 3,660 | -20 | -0.5% | 143,200 |
| 2018/01/19 | 3,705 | 3,735 | 3,670 | 3,680 | -10 | -0.3% | 148,500 |
| 2018/01/18 | 3,775 | 3,790 | 3,690 | 3,690 | -45 | -1.2% | 239,700 |
| 2018/01/17 | 3,720 | 3,765 | 3,715 | 3,735 | +5 | +0.1% | 140,700 |
| 2018/01/16 | 3,655 | 3,745 | 3,655 | 3,730 | +75 | +2.1% | 155,400 |
| 2018/01/15 | 3,650 | 3,690 | 3,640 | 3,655 | +5 | +0.1% | 158,100 |
| 2018/01/12 | 3,715 | 3,715 | 3,640 | 3,650 | -95 | -2.5% | 267,500 |
| 2018/01/11 | 3,750 | 3,770 | 3,735 | 3,745 | +10 | +0.3% | 161,700 |
| 2018/01/10 | 3,760 | 3,765 | 3,730 | 3,735 | -25 | -0.7% | 110,100 |
| 2018/01/09 | 3,750 | 3,765 | 3,730 | 3,760 | ±0 | ±0% | 167,300 |
| 2018/01/05 | 3,785 | 3,785 | 3,735 | 3,760 | -15 | -0.4% | 129,100 |
| 2018/01/04 | 3,755 | 3,775 | 3,730 | 3,775 | +35 | +0.9% | 195,500 |
| 2017/12/29 | 3,755 | 3,755 | 3,720 | 3,740 | -25 | -0.7% | 95,900 |
| 2017/12/28 | 3,800 | 3,800 | 3,755 | 3,765 | -40 | -1.1% | 96,600 |
| 2017/12/27 | 3,840 | 3,840 | 3,795 | 3,805 | -5 | -0.1% | 66,500 |
| 2017/12/26 | 3,820 | 3,835 | 3,805 | 3,810 | ±0 | ±0% | 99,100 |
| 2017/12/25 | 3,795 | 3,830 | 3,780 | 3,810 | +45 | +1.2% | 95,700 |
| 2017/12/22 | 3,725 | 3,775 | 3,725 | 3,765 | +30 | +0.8% | 130,500 |
| 2017/12/21 | 3,745 | 3,745 | 3,700 | 3,735 | -30 | -0.8% | 217,400 |
| 2017/12/20 | 3,800 | 3,805 | 3,760 | 3,765 | -50 | -1.3% | 162,100 |
| 2017/12/19 | 3,840 | 3,840 | 3,805 | 3,815 | -15 | -0.4% | 111,300 |
| 2017/12/18 | 3,840 | 3,845 | 3,805 | 3,830 | +15 | +0.4% | 134,800 |
| 2017/12/15 | 3,810 | 3,835 | 3,785 | 3,815 | -25 | -0.7% | 204,200 |
| 2017/12/14 | 3,850 | 3,855 | 3,805 | 3,840 | +10 | +0.3% | 155,500 |
| 2017/12/13 | 3,850 | 3,860 | 3,815 | 3,830 | -30 | -0.8% | 149,100 |
| 2017/12/12 | 3,855 | 3,870 | 3,825 | 3,860 | +15 | +0.4% | 227,800 |
| 2017/12/11 | 3,850 | 3,855 | 3,785 | 3,845 | +10 | +0.3% | 217,200 |
| 2017/12/08 | 3,775 | 3,840 | 3,775 | 3,835 | +35 | +0.9% | 265,400 |
| 2017/12/07 | 3,720 | 3,820 | 3,715 | 3,800 | +115 | +3.1% | 215,600 |
1651～
1700
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
