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 |
|---|---|---|---|---|---|---|---|
| 2014/03/11 | 1,668 | 1,675 | 1,664 | 1,673 | +14 | +0.8% | 105,600 |
| 2014/03/10 | 1,664 | 1,672 | 1,650 | 1,659 | -4 | -0.2% | 215,900 |
| 2014/03/07 | 1,649 | 1,664 | 1,641 | 1,663 | +18 | +1.1% | 207,000 |
| 2014/03/06 | 1,646 | 1,647 | 1,625 | 1,645 | +4 | +0.2% | 191,100 |
| 2014/03/05 | 1,645 | 1,655 | 1,638 | 1,641 | +2 | +0.1% | 185,900 |
| 2014/03/04 | 1,624 | 1,641 | 1,612 | 1,639 | +12 | +0.7% | 158,200 |
| 2014/03/03 | 1,629 | 1,633 | 1,611 | 1,627 | -8 | -0.5% | 188,900 |
| 2014/02/28 | 1,625 | 1,638 | 1,615 | 1,635 | +4 | +0.2% | 150,200 |
| 2014/02/27 | 1,631 | 1,642 | 1,617 | 1,631 | -5 | -0.3% | 118,100 |
| 2014/02/26 | 1,634 | 1,642 | 1,627 | 1,636 | -4 | -0.2% | 140,600 |
| 2014/02/25 | 1,625 | 1,640 | 1,623 | 1,640 | +20 | +1.2% | 223,900 |
| 2014/02/24 | 1,617 | 1,639 | 1,601 | 1,620 | +8 | +0.5% | 280,700 |
| 2014/02/21 | 1,595 | 1,615 | 1,585 | 1,612 | +29 | +1.8% | 289,600 |
| 2014/02/20 | 1,590 | 1,590 | 1,575 | 1,583 | -5 | -0.3% | 202,100 |
| 2014/02/19 | 1,580 | 1,598 | 1,561 | 1,588 | +6 | +0.4% | 264,000 |
| 2014/02/18 | 1,570 | 1,585 | 1,563 | 1,582 | +11 | +0.7% | 182,500 |
| 2014/02/17 | 1,560 | 1,574 | 1,539 | 1,571 | +8 | +0.5% | 145,200 |
| 2014/02/14 | 1,570 | 1,580 | 1,548 | 1,563 | +2 | +0.1% | 273,300 |
| 2014/02/13 | 1,560 | 1,575 | 1,555 | 1,561 | -6 | -0.4% | 210,500 |
| 2014/02/12 | 1,548 | 1,569 | 1,547 | 1,567 | +30 | +2% | 168,300 |
| 2014/02/10 | 1,541 | 1,543 | 1,523 | 1,537 | +14 | +0.9% | 165,900 |
| 2014/02/07 | 1,501 | 1,527 | 1,501 | 1,523 | +24 | +1.6% | 201,800 |
| 2014/02/06 | 1,514 | 1,517 | 1,499 | 1,499 | -14 | -0.9% | 232,200 |
| 2014/02/05 | 1,488 | 1,516 | 1,485 | 1,513 | +27 | +1.8% | 308,100 |
| 2014/02/04 | 1,520 | 1,524 | 1,485 | 1,486 | -45 | -2.9% | 389,000 |
| 2014/02/03 | 1,540 | 1,553 | 1,530 | 1,531 | -9 | -0.6% | 228,500 |
| 2014/01/31 | 1,558 | 1,565 | 1,526 | 1,540 | -6 | -0.4% | 269,800 |
| 2014/01/30 | 1,531 | 1,554 | 1,523 | 1,546 | -25 | -1.6% | 283,900 |
| 2014/01/29 | 1,549 | 1,572 | 1,548 | 1,571 | +43 | +2.8% | 190,100 |
| 2014/01/28 | 1,549 | 1,549 | 1,528 | 1,528 | -10 | -0.7% | 222,700 |
| 2014/01/27 | 1,545 | 1,547 | 1,530 | 1,538 | -15 | -1% | 285,900 |
| 2014/01/24 | 1,551 | 1,555 | 1,540 | 1,553 | -3 | -0.2% | 333,200 |
| 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 |
2801～
2850
件表示中 / 3768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 | 285,900円 | +5.6% | +4.7% | 1.68% | 20.49倍 | 0.91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 |
| 伊藤園 | 344,400円 | +3.7% | +11.9% | 1.39% | 25.38倍 | 2.28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 |
| 寿スピリッツ | 185,700円 | +10.1% | +11.5% | 1.88% | 21.40倍 | 7.16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 | 291,400円 | -2.2% | -37.6% | 1.65% | 18.92倍 | 1.55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 |
| 森永菓 | 268,700円 | +4.8% | -2.7% | 2.42% | 12.69倍 | 1.73倍 |
|
菓子大手。キャンディや冷菓が主力。通販も育成。海外は米国中心にハイチュウが拡大中 |
市場注目の銘柄
チャート関連のコラム
