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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,580 | 1,580 | 1,556 | 1,556 | -24 | -1.5% | 212,100 |
| 2014/01/22 | 1,585 | 1,586 | 1,569 | 1,580 | -4 | -0.3% | 179,400 |
| 2014/01/21 | 1,590 | 1,594 | 1,580 | 1,584 | -4 | -0.3% | 168,800 |
| 2014/01/20 | 1,589 | 1,595 | 1,584 | 1,588 | +6 | +0.4% | 107,600 |
| 2014/01/17 | 1,571 | 1,585 | 1,565 | 1,582 | +8 | +0.5% | 207,900 |
| 2014/01/16 | 1,576 | 1,583 | 1,563 | 1,574 | -2 | -0.1% | 358,000 |
| 2014/01/15 | 1,556 | 1,576 | 1,549 | 1,576 | +26 | +1.7% | 224,100 |
| 2014/01/14 | 1,567 | 1,567 | 1,547 | 1,550 | -16 | -1% | 316,300 |
| 2014/01/10 | 1,566 | 1,569 | 1,552 | 1,566 | -6 | -0.4% | 285,100 |
| 2014/01/09 | 1,581 | 1,581 | 1,565 | 1,572 | -14 | -0.9% | 189,200 |
| 2014/01/08 | 1,570 | 1,586 | 1,564 | 1,586 | +29 | +1.9% | 182,400 |
| 2014/01/07 | 1,586 | 1,586 | 1,555 | 1,557 | -26 | -1.6% | 211,500 |
| 2014/01/06 | 1,595 | 1,599 | 1,580 | 1,583 | -6 | -0.4% | 200,700 |
| 2013/12/30 | 1,592 | 1,593 | 1,583 | 1,589 | +9 | +0.6% | 126,400 |
| 2013/12/27 | 1,565 | 1,582 | 1,562 | 1,580 | +15 | +1% | 151,700 |
| 2013/12/26 | 1,557 | 1,570 | 1,548 | 1,565 | +14 | +0.9% | 217,700 |
| 2013/12/25 | 1,550 | 1,556 | 1,542 | 1,551 | -2 | -0.1% | 160,600 |
| 2013/12/24 | 1,556 | 1,562 | 1,549 | 1,553 | -6 | -0.4% | 191,100 |
| 2013/12/20 | 1,560 | 1,563 | 1,548 | 1,559 | -4 | -0.3% | 205,000 |
| 2013/12/19 | 1,565 | 1,570 | 1,562 | 1,563 | -1 | -0.1% | 177,500 |
| 2013/12/18 | 1,558 | 1,565 | 1,550 | 1,564 | +7 | +0.4% | 209,900 |
| 2013/12/17 | 1,552 | 1,557 | 1,546 | 1,557 | +9 | +0.6% | 171,500 |
| 2013/12/16 | 1,555 | 1,559 | 1,548 | 1,548 | -7 | -0.5% | 137,400 |
| 2013/12/13 | 1,551 | 1,566 | 1,550 | 1,555 | ±0 | ±0% | 368,300 |
| 2013/12/12 | 1,564 | 1,564 | 1,554 | 1,555 | -10 | -0.6% | 115,700 |
| 2013/12/11 | 1,571 | 1,574 | 1,560 | 1,565 | -1 | -0.1% | 210,500 |
| 2013/12/10 | 1,560 | 1,569 | 1,550 | 1,566 | +10 | +0.6% | 215,600 |
| 2013/12/09 | 1,548 | 1,560 | 1,548 | 1,556 | +16 | +1% | 185,900 |
| 2013/12/06 | 1,544 | 1,549 | 1,537 | 1,540 | +2 | +0.1% | 203,800 |
| 2013/12/05 | 1,551 | 1,555 | 1,536 | 1,538 | -9 | -0.6% | 175,700 |
| 2013/12/04 | 1,550 | 1,557 | 1,537 | 1,547 | -1 | -0.1% | 327,300 |
| 2013/12/03 | 1,565 | 1,569 | 1,541 | 1,548 | -12 | -0.8% | 279,200 |
| 2013/12/02 | 1,569 | 1,575 | 1,557 | 1,560 | -3 | -0.2% | 162,800 |
| 2013/11/29 | 1,557 | 1,576 | 1,557 | 1,563 | +9 | +0.6% | 246,100 |
| 2013/11/28 | 1,571 | 1,572 | 1,551 | 1,554 | -17 | -1.1% | 189,000 |
| 2013/11/27 | 1,583 | 1,584 | 1,565 | 1,571 | -7 | -0.4% | 152,800 |
| 2013/11/26 | 1,598 | 1,599 | 1,572 | 1,578 | -22 | -1.4% | 195,300 |
| 2013/11/25 | 1,591 | 1,600 | 1,586 | 1,600 | +12 | +0.8% | 148,900 |
| 2013/11/22 | 1,592 | 1,592 | 1,580 | 1,588 | -3 | -0.2% | 172,400 |
| 2013/11/21 | 1,592 | 1,595 | 1,582 | 1,591 | +7 | +0.4% | 132,800 |
| 2013/11/20 | 1,591 | 1,593 | 1,575 | 1,584 | -7 | -0.4% | 129,200 |
| 2013/11/19 | 1,585 | 1,594 | 1,581 | 1,591 | +6 | +0.4% | 188,100 |
| 2013/11/18 | 1,580 | 1,594 | 1,578 | 1,585 | +8 | +0.5% | 242,900 |
| 2013/11/15 | 1,575 | 1,580 | 1,567 | 1,577 | +9 | +0.6% | 230,500 |
| 2013/11/14 | 1,559 | 1,574 | 1,551 | 1,568 | +10 | +0.6% | 220,700 |
| 2013/11/13 | 1,557 | 1,558 | 1,544 | 1,558 | ±0 | ±0% | 136,900 |
| 2013/11/12 | 1,540 | 1,558 | 1,537 | 1,558 | +2 | +0.1% | 222,000 |
| 2013/11/11 | 1,555 | 1,556 | 1,536 | 1,556 | +8 | +0.5% | 187,400 |
| 2013/11/08 | 1,550 | 1,553 | 1,538 | 1,548 | -1 | -0.1% | 234,100 |
| 2013/11/07 | 1,542 | 1,554 | 1,540 | 1,549 | +9 | +0.6% | 264,800 |
2651～
2700
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
