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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 3,435 | 3,440 | 3,370 | 3,385 | -60 | -1.7% | 252,400 |
| 2017/09/20 | 3,505 | 3,510 | 3,435 | 3,445 | -70 | -2% | 204,400 |
| 2017/09/19 | 3,520 | 3,540 | 3,500 | 3,515 | +15 | +0.4% | 197,500 |
| 2017/09/15 | 3,470 | 3,545 | 3,470 | 3,500 | +45 | +1.3% | 427,000 |
| 2017/09/14 | 3,435 | 3,460 | 3,425 | 3,455 | ±0 | ±0% | 211,500 |
| 2017/09/13 | 3,470 | 3,480 | 3,450 | 3,455 | +15 | +0.4% | 187,500 |
| 2017/09/12 | 3,410 | 3,440 | 3,400 | 3,440 | +50 | +1.5% | 205,700 |
| 2017/09/11 | 3,380 | 3,400 | 3,365 | 3,390 | +35 | +1% | 157,700 |
| 2017/09/08 | 3,345 | 3,360 | 3,320 | 3,355 | +10 | +0.3% | 181,000 |
| 2017/09/07 | 3,320 | 3,370 | 3,320 | 3,345 | +25 | +0.8% | 152,600 |
| 2017/09/06 | 3,270 | 3,340 | 3,260 | 3,320 | +45 | +1.4% | 190,800 |
| 2017/09/05 | 3,325 | 3,325 | 3,270 | 3,275 | -55 | -1.7% | 164,900 |
| 2017/09/04 | 3,380 | 3,395 | 3,315 | 3,330 | -45 | -1.3% | 193,900 |
| 2017/09/01 | 3,360 | 3,385 | 3,320 | 3,375 | +30 | +0.9% | 197,700 |
| 2017/08/31 | 3,350 | 3,370 | 3,325 | 3,345 | -5 | -0.1% | 171,200 |
| 2017/08/30 | 3,330 | 3,360 | 3,330 | 3,350 | +25 | +0.8% | 287,700 |
| 2017/08/29 | 3,250 | 3,325 | 3,250 | 3,325 | +55 | +1.7% | 313,000 |
| 2017/08/28 | 3,290 | 3,290 | 3,245 | 3,270 | -10 | -0.3% | 142,700 |
| 2017/08/25 | 3,265 | 3,295 | 3,245 | 3,280 | -10 | -0.3% | 173,100 |
| 2017/08/24 | 3,270 | 3,295 | 3,260 | 3,290 | +25 | +0.8% | 190,400 |
| 2017/08/23 | 3,255 | 3,275 | 3,235 | 3,265 | +40 | +1.2% | 229,100 |
| 2017/08/22 | 3,245 | 3,260 | 3,220 | 3,225 | -5 | -0.2% | 205,700 |
| 2017/08/21 | 3,235 | 3,265 | 3,220 | 3,230 | +5 | +0.2% | 196,900 |
| 2017/08/18 | 3,200 | 3,230 | 3,190 | 3,225 | -10 | -0.3% | 210,300 |
| 2017/08/17 | 3,225 | 3,260 | 3,210 | 3,235 | -5 | -0.2% | 225,300 |
| 2017/08/16 | 3,225 | 3,255 | 3,225 | 3,240 | +5 | +0.2% | 189,400 |
| 2017/08/15 | 3,235 | 3,255 | 3,185 | 3,235 | +45 | +1.4% | 252,600 |
| 2017/08/14 | 3,225 | 3,230 | 3,185 | 3,190 | -50 | -1.5% | 239,600 |
| 2017/08/10 | 3,155 | 3,240 | 3,155 | 3,240 | +40 | +1.3% | 292,500 |
| 2017/08/09 | 3,180 | 3,210 | 3,150 | 3,200 | +20 | +0.6% | 344,500 |
| 2017/08/08 | 3,175 | 3,200 | 3,155 | 3,180 | +5 | +0.2% | 275,300 |
| 2017/08/07 | 3,150 | 3,195 | 3,135 | 3,175 | -20 | -0.6% | 246,600 |
| 2017/08/04 | 3,170 | 3,195 | 3,150 | 3,195 | +10 | +0.3% | 282,400 |
| 2017/08/03 | 3,190 | 3,215 | 3,165 | 3,185 | -5 | -0.2% | 282,400 |
| 2017/08/02 | 3,160 | 3,240 | 3,160 | 3,190 | +50 | +1.6% | 541,800 |
| 2017/08/01 | 3,040 | 3,145 | 2,981 | 3,140 | +292 | +10.3% | 845,500 |
| 2017/07/31 | 2,876 | 2,884 | 2,848 | 2,848 | -39 | -1.4% | 320,100 |
| 2017/07/28 | 2,900 | 2,900 | 2,874 | 2,887 | -13 | -0.4% | 218,500 |
| 2017/07/27 | 2,872 | 2,924 | 2,872 | 2,900 | +36 | +1.3% | 240,600 |
| 2017/07/26 | 2,897 | 2,897 | 2,863 | 2,864 | -26 | -0.9% | 182,500 |
| 2017/07/25 | 2,909 | 2,909 | 2,889 | 2,890 | -34 | -1.2% | 152,600 |
| 2017/07/24 | 2,895 | 2,925 | 2,877 | 2,924 | +12 | +0.4% | 179,400 |
| 2017/07/21 | 2,923 | 2,927 | 2,896 | 2,912 | +2 | +0.1% | 154,900 |
| 2017/07/20 | 2,901 | 2,923 | 2,892 | 2,910 | +14 | +0.5% | 148,900 |
| 2017/07/19 | 2,850 | 2,897 | 2,838 | 2,896 | +42 | +1.5% | 282,000 |
| 2017/07/18 | 2,869 | 2,876 | 2,832 | 2,854 | -19 | -0.7% | 163,200 |
| 2017/07/14 | 2,885 | 2,892 | 2,865 | 2,873 | -12 | -0.4% | 325,000 |
| 2017/07/13 | 2,870 | 2,892 | 2,860 | 2,885 | +32 | +1.1% | 335,100 |
| 2017/07/12 | 2,842 | 2,862 | 2,819 | 2,853 | +6 | +0.2% | 347,300 |
| 2017/07/11 | 2,800 | 2,860 | 2,790 | 2,847 | +57 | +2% | 344,100 |
1851～
1900
件表示中 / 3685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 | 289,500円 | +5.5% | +2.0% | 1.66% | 22.12倍 | 0.93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 | 357,700円 | +2.4% | +3.9% | 2.52% | 59.76倍 | 1.06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 |
| 寿スピリッツ | 204,000円 | +9.3% | +10.9% | 1.57% | 26.68倍 | 8.77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 | 303,700円 | -2.2% | -37.6% | 1.58% | 20.08倍 | 1.51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 | 334,000円 | +2.8% | +0.1% | 1.32% | 23.63倍 | 1.54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 |
市場注目の銘柄
チャート関連のコラム
