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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 3,685 | 3,740 | 3,655 | 3,735 | +50 | +1.4% | 213,900 |
| 2017/12/04 | 3,695 | 3,730 | 3,680 | 3,685 | +5 | +0.1% | 198,100 |
| 2017/12/01 | 3,680 | 3,700 | 3,655 | 3,680 | +20 | +0.5% | 171,000 |
| 2017/11/30 | 3,635 | 3,670 | 3,605 | 3,660 | +25 | +0.7% | 333,900 |
| 2017/11/29 | 3,575 | 3,635 | 3,575 | 3,635 | +80 | +2.3% | 224,400 |
| 2017/11/28 | 3,530 | 3,555 | 3,505 | 3,555 | +50 | +1.4% | 128,200 |
| 2017/11/27 | 3,555 | 3,555 | 3,490 | 3,505 | -40 | -1.1% | 142,700 |
| 2017/11/24 | 3,480 | 3,550 | 3,480 | 3,545 | +50 | +1.4% | 212,100 |
| 2017/11/22 | 3,590 | 3,595 | 3,490 | 3,495 | -95 | -2.6% | 271,800 |
| 2017/11/21 | 3,555 | 3,615 | 3,535 | 3,590 | +50 | +1.4% | 492,700 |
| 2017/11/20 | 3,485 | 3,550 | 3,475 | 3,540 | +10 | +0.3% | 146,600 |
| 2017/11/17 | 3,550 | 3,560 | 3,515 | 3,530 | ±0 | ±0% | 162,500 |
| 2017/11/16 | 3,445 | 3,535 | 3,425 | 3,530 | +60 | +1.7% | 196,600 |
| 2017/11/15 | 3,510 | 3,540 | 3,455 | 3,470 | -60 | -1.7% | 240,900 |
| 2017/11/14 | 3,490 | 3,575 | 3,480 | 3,530 | +45 | +1.3% | 455,000 |
| 2017/11/13 | 3,485 | 3,540 | 3,460 | 3,485 | +30 | +0.9% | 325,700 |
| 2017/11/10 | 3,390 | 3,455 | 3,390 | 3,455 | +35 | +1% | 267,600 |
| 2017/11/09 | 3,425 | 3,460 | 3,380 | 3,420 | -20 | -0.6% | 374,800 |
| 2017/11/08 | 3,460 | 3,460 | 3,430 | 3,440 | -5 | -0.1% | 241,700 |
| 2017/11/07 | 3,440 | 3,475 | 3,415 | 3,445 | -45 | -1.3% | 311,100 |
| 2017/11/06 | 3,430 | 3,505 | 3,390 | 3,490 | +125 | +3.7% | 444,500 |
| 2017/11/02 | 3,450 | 3,455 | 3,350 | 3,365 | -50 | -1.5% | 356,000 |
| 2017/11/01 | 3,390 | 3,430 | 3,370 | 3,415 | +50 | +1.5% | 376,100 |
| 2017/10/31 | 3,350 | 3,375 | 3,335 | 3,365 | +15 | +0.4% | 226,000 |
| 2017/10/30 | 3,345 | 3,365 | 3,330 | 3,350 | -20 | -0.6% | 550,700 |
| 2017/10/27 | 3,395 | 3,395 | 3,350 | 3,370 | -10 | -0.3% | 283,900 |
| 2017/10/26 | 3,360 | 3,390 | 3,350 | 3,380 | +35 | +1% | 284,600 |
| 2017/10/25 | 3,370 | 3,375 | 3,340 | 3,345 | -15 | -0.4% | 383,100 |
| 2017/10/24 | 3,350 | 3,385 | 3,335 | 3,360 | +15 | +0.4% | 308,400 |
| 2017/10/23 | 3,390 | 3,390 | 3,330 | 3,345 | -15 | -0.4% | 386,900 |
| 2017/10/20 | 3,350 | 3,420 | 3,315 | 3,360 | -100 | -2.9% | 797,900 |
| 2017/10/19 | 3,485 | 3,485 | 3,455 | 3,460 | -20 | -0.6% | 158,000 |
| 2017/10/18 | 3,475 | 3,495 | 3,455 | 3,480 | -15 | -0.4% | 179,000 |
| 2017/10/17 | 3,505 | 3,510 | 3,475 | 3,495 | -15 | -0.4% | 144,200 |
| 2017/10/16 | 3,480 | 3,525 | 3,470 | 3,510 | +40 | +1.2% | 211,400 |
| 2017/10/13 | 3,440 | 3,485 | 3,440 | 3,470 | +15 | +0.4% | 246,800 |
| 2017/10/12 | 3,445 | 3,460 | 3,420 | 3,455 | +25 | +0.7% | 176,500 |
| 2017/10/11 | 3,455 | 3,465 | 3,410 | 3,430 | -10 | -0.3% | 197,000 |
| 2017/10/10 | 3,405 | 3,455 | 3,400 | 3,440 | +10 | +0.3% | 213,300 |
| 2017/10/06 | 3,460 | 3,460 | 3,400 | 3,430 | -30 | -0.9% | 263,500 |
| 2017/10/05 | 3,460 | 3,485 | 3,435 | 3,460 | +20 | +0.6% | 182,000 |
| 2017/10/04 | 3,455 | 3,455 | 3,395 | 3,440 | -45 | -1.3% | 254,800 |
| 2017/10/03 | 3,510 | 3,545 | 3,480 | 3,485 | -20 | -0.6% | 339,200 |
| 2017/10/02 | 3,500 | 3,590 | 3,495 | 3,505 | +160 | +4.8% | 860,400 |
| 2017/09/29 | 3,260 | 3,355 | 3,255 | 3,345 | +60 | +1.8% | 327,100 |
| 2017/09/28 | 3,290 | 3,290 | 3,255 | 3,285 | ±0 | ±0% | 326,600 |
| 2017/09/27 | 3,320 | 3,335 | 3,275 | 3,285 | -40 | -1.2% | 210,300 |
| 2017/09/26 | 3,365 | 3,370 | 3,315 | 3,325 | -50 | -1.5% | 361,400 |
| 2017/09/25 | 3,385 | 3,385 | 3,340 | 3,375 | -5 | -0.1% | 212,700 |
| 2017/09/22 | 3,385 | 3,385 | 3,360 | 3,380 | -5 | -0.1% | 170,500 |
1851～
1900
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
