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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 1,538 | 1,554 | 1,533 | 1,540 | -1 | -0.1% | 200,800 |
| 2013/11/05 | 1,554 | 1,555 | 1,533 | 1,541 | +3 | +0.2% | 234,000 |
| 2013/11/01 | 1,551 | 1,554 | 1,536 | 1,538 | -16 | -1% | 236,900 |
| 2013/10/31 | 1,550 | 1,558 | 1,543 | 1,554 | -3 | -0.2% | 210,900 |
| 2013/10/30 | 1,551 | 1,558 | 1,539 | 1,557 | +9 | +0.6% | 275,800 |
| 2013/10/29 | 1,542 | 1,551 | 1,530 | 1,548 | +3 | +0.2% | 169,200 |
| 2013/10/28 | 1,541 | 1,545 | 1,531 | 1,545 | +13 | +0.8% | 169,800 |
| 2013/10/25 | 1,558 | 1,558 | 1,526 | 1,532 | -25 | -1.6% | 215,800 |
| 2013/10/24 | 1,547 | 1,560 | 1,542 | 1,557 | +9 | +0.6% | 142,200 |
| 2013/10/23 | 1,554 | 1,560 | 1,545 | 1,548 | -5 | -0.3% | 186,700 |
| 2013/10/22 | 1,554 | 1,560 | 1,553 | 1,553 | +1 | +0.1% | 99,100 |
| 2013/10/21 | 1,550 | 1,552 | 1,544 | 1,552 | +4 | +0.3% | 143,300 |
| 2013/10/18 | 1,530 | 1,550 | 1,523 | 1,548 | +15 | +1% | 253,500 |
| 2013/10/17 | 1,524 | 1,537 | 1,524 | 1,533 | +17 | +1.1% | 184,200 |
| 2013/10/16 | 1,521 | 1,529 | 1,481 | 1,516 | -3 | -0.2% | 336,000 |
| 2013/10/15 | 1,525 | 1,532 | 1,514 | 1,519 | -3 | -0.2% | 220,600 |
| 2013/10/11 | 1,529 | 1,534 | 1,516 | 1,522 | +7 | +0.5% | 236,300 |
| 2013/10/10 | 1,498 | 1,515 | 1,495 | 1,515 | +19 | +1.3% | 202,900 |
| 2013/10/09 | 1,477 | 1,496 | 1,466 | 1,496 | +20 | +1.4% | 169,000 |
| 2013/10/08 | 1,488 | 1,489 | 1,472 | 1,476 | -14 | -0.9% | 300,700 |
| 2013/10/07 | 1,494 | 1,502 | 1,487 | 1,490 | -3 | -0.2% | 211,500 |
| 2013/10/04 | 1,500 | 1,504 | 1,485 | 1,493 | -8 | -0.5% | 309,100 |
| 2013/10/03 | 1,511 | 1,530 | 1,501 | 1,501 | -4 | -0.3% | 314,100 |
| 2013/10/02 | 1,517 | 1,521 | 1,500 | 1,505 | -15 | -1% | 244,700 |
| 2013/10/01 | 1,526 | 1,530 | 1,515 | 1,520 | -5 | -0.3% | 225,300 |
| 2013/09/30 | 1,532 | 1,537 | 1,523 | 1,525 | -8 | -0.5% | 249,700 |
| 2013/09/27 | 1,538 | 1,539 | 1,530 | 1,533 | -3 | -0.2% | 158,300 |
| 2013/09/26 | 1,533 | 1,537 | 1,516 | 1,536 | -7 | -0.5% | 380,400 |
| 2013/09/25 | 1,542 | 1,548 | 1,537 | 1,543 | -1 | -0.1% | 415,000 |
| 2013/09/24 | 1,540 | 1,550 | 1,537 | 1,544 | +5 | +0.3% | 296,600 |
| 2013/09/20 | 1,540 | 1,545 | 1,534 | 1,539 | ±0 | ±0% | 273,100 |
| 2013/09/19 | 1,532 | 1,539 | 1,523 | 1,539 | +16 | +1.1% | 253,000 |
| 2013/09/18 | 1,534 | 1,534 | 1,520 | 1,523 | -2 | -0.1% | 219,300 |
| 2013/09/17 | 1,536 | 1,540 | 1,525 | 1,525 | -7 | -0.5% | 257,000 |
| 2013/09/13 | 1,530 | 1,541 | 1,516 | 1,532 | -4 | -0.3% | 382,800 |
| 2013/09/12 | 1,550 | 1,555 | 1,531 | 1,536 | -12 | -0.8% | 277,100 |
| 2013/09/11 | 1,557 | 1,565 | 1,545 | 1,548 | -2 | -0.1% | 200,000 |
| 2013/09/10 | 1,562 | 1,569 | 1,545 | 1,550 | -10 | -0.6% | 338,400 |
| 2013/09/09 | 1,562 | 1,570 | 1,551 | 1,560 | +29 | +1.9% | 171,600 |
| 2013/09/06 | 1,550 | 1,558 | 1,526 | 1,531 | -16 | -1% | 174,300 |
| 2013/09/05 | 1,560 | 1,562 | 1,544 | 1,547 | -4 | -0.3% | 126,700 |
| 2013/09/04 | 1,548 | 1,556 | 1,535 | 1,551 | -13 | -0.8% | 215,300 |
| 2013/09/03 | 1,548 | 1,564 | 1,541 | 1,564 | +26 | +1.7% | 230,400 |
| 2013/09/02 | 1,537 | 1,541 | 1,526 | 1,538 | +8 | +0.5% | 132,900 |
| 2013/08/30 | 1,560 | 1,560 | 1,520 | 1,530 | -19 | -1.2% | 270,500 |
| 2013/08/29 | 1,542 | 1,551 | 1,537 | 1,549 | +1 | +0.1% | 114,000 |
| 2013/08/28 | 1,560 | 1,560 | 1,536 | 1,548 | -17 | -1.1% | 182,500 |
| 2013/08/27 | 1,570 | 1,578 | 1,562 | 1,565 | -5 | -0.3% | 127,500 |
| 2013/08/26 | 1,572 | 1,584 | 1,566 | 1,570 | +5 | +0.3% | 118,700 |
| 2013/08/23 | 1,570 | 1,577 | 1,561 | 1,565 | +5 | +0.3% | 185,900 |
2701～
2750
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
