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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 1,470 | 1,473 | 1,438 | 1,457 | -20 | -1.4% | 554,500 |
| 2013/06/11 | 1,516 | 1,523 | 1,475 | 1,477 | -38 | -2.5% | 766,100 |
| 2013/06/10 | 1,478 | 1,520 | 1,478 | 1,515 | +59 | +4.1% | 434,500 |
| 2013/06/07 | 1,450 | 1,473 | 1,430 | 1,456 | -1 | -0.1% | 358,700 |
| 2013/06/06 | 1,491 | 1,509 | 1,457 | 1,457 | -39 | -2.6% | 438,700 |
| 2013/06/05 | 1,530 | 1,554 | 1,496 | 1,496 | -28 | -1.8% | 252,100 |
| 2013/06/04 | 1,530 | 1,535 | 1,498 | 1,524 | -16 | -1% | 302,700 |
| 2013/06/03 | 1,552 | 1,569 | 1,532 | 1,540 | -30 | -1.9% | 232,000 |
| 2013/05/31 | 1,606 | 1,619 | 1,562 | 1,570 | -7 | -0.4% | 227,200 |
| 2013/05/30 | 1,629 | 1,638 | 1,568 | 1,577 | -73 | -4.4% | 204,100 |
| 2013/05/29 | 1,644 | 1,666 | 1,629 | 1,650 | +23 | +1.4% | 168,700 |
| 2013/05/28 | 1,620 | 1,639 | 1,602 | 1,627 | -17 | -1% | 166,300 |
| 2013/05/27 | 1,692 | 1,692 | 1,623 | 1,644 | -47 | -2.8% | 211,300 |
| 2013/05/24 | 1,655 | 1,720 | 1,640 | 1,691 | +38 | +2.3% | 379,400 |
| 2013/05/23 | 1,735 | 1,740 | 1,652 | 1,653 | -89 | -5.1% | 328,200 |
| 2013/05/22 | 1,738 | 1,748 | 1,730 | 1,742 | +4 | +0.2% | 147,800 |
| 2013/05/21 | 1,747 | 1,755 | 1,724 | 1,738 | -10 | -0.6% | 182,700 |
| 2013/05/20 | 1,773 | 1,773 | 1,747 | 1,748 | -7 | -0.4% | 146,100 |
| 2013/05/17 | 1,775 | 1,775 | 1,751 | 1,755 | -11 | -0.6% | 160,800 |
| 2013/05/16 | 1,783 | 1,792 | 1,744 | 1,766 | -16 | -0.9% | 246,600 |
| 2013/05/15 | 1,778 | 1,784 | 1,767 | 1,782 | +3 | +0.2% | 159,500 |
| 2013/05/14 | 1,765 | 1,790 | 1,765 | 1,779 | +16 | +0.9% | 119,400 |
| 2013/05/13 | 1,793 | 1,794 | 1,755 | 1,763 | -30 | -1.7% | 220,300 |
| 2013/05/10 | 1,785 | 1,800 | 1,763 | 1,793 | +38 | +2.2% | 246,700 |
| 2013/05/09 | 1,773 | 1,794 | 1,754 | 1,755 | -5 | -0.3% | 201,500 |
| 2013/05/08 | 1,749 | 1,776 | 1,748 | 1,760 | +11 | +0.6% | 199,700 |
| 2013/05/07 | 1,722 | 1,753 | 1,718 | 1,749 | +48 | +2.8% | 284,700 |
| 2013/05/02 | 1,712 | 1,713 | 1,691 | 1,701 | -13 | -0.8% | 109,900 |
| 2013/05/01 | 1,683 | 1,723 | 1,672 | 1,714 | +16 | +0.9% | 201,800 |
| 2013/04/30 | 1,697 | 1,726 | 1,697 | 1,698 | +2 | +0.1% | 164,900 |
| 2013/04/26 | 1,731 | 1,731 | 1,692 | 1,696 | -34 | -2% | 203,100 |
| 2013/04/25 | 1,729 | 1,740 | 1,724 | 1,730 | -2 | -0.1% | 246,400 |
| 2013/04/24 | 1,702 | 1,734 | 1,700 | 1,732 | +35 | +2.1% | 295,300 |
| 2013/04/23 | 1,691 | 1,714 | 1,680 | 1,697 | +5 | +0.3% | 344,900 |
| 2013/04/22 | 1,679 | 1,699 | 1,679 | 1,692 | +14 | +0.8% | 181,500 |
| 2013/04/19 | 1,673 | 1,689 | 1,653 | 1,678 | -5 | -0.3% | 210,600 |
| 2013/04/18 | 1,694 | 1,702 | 1,671 | 1,683 | -14 | -0.8% | 164,900 |
| 2013/04/17 | 1,679 | 1,698 | 1,674 | 1,697 | +29 | +1.7% | 191,800 |
| 2013/04/16 | 1,662 | 1,698 | 1,643 | 1,668 | -34 | -2% | 325,400 |
| 2013/04/15 | 1,679 | 1,710 | 1,674 | 1,702 | +30 | +1.8% | 366,700 |
| 2013/04/12 | 1,645 | 1,678 | 1,645 | 1,672 | +29 | +1.8% | 320,600 |
| 2013/04/11 | 1,653 | 1,669 | 1,626 | 1,643 | -8 | -0.5% | 339,800 |
| 2013/04/10 | 1,635 | 1,653 | 1,630 | 1,651 | +16 | +1% | 218,800 |
| 2013/04/09 | 1,657 | 1,665 | 1,623 | 1,635 | -26 | -1.6% | 354,900 |
| 2013/04/08 | 1,646 | 1,680 | 1,625 | 1,661 | +27 | +1.7% | 338,800 |
| 2013/04/05 | 1,621 | 1,650 | 1,608 | 1,634 | +36 | +2.3% | 406,900 |
| 2013/04/04 | 1,545 | 1,598 | 1,521 | 1,598 | +45 | +2.9% | 261,700 |
| 2013/04/03 | 1,521 | 1,556 | 1,516 | 1,553 | +22 | +1.4% | 174,800 |
| 2013/04/02 | 1,518 | 1,541 | 1,475 | 1,531 | -22 | -1.4% | 308,700 |
| 2013/04/01 | 1,625 | 1,627 | 1,553 | 1,553 | -85 | -5.2% | 211,000 |
2801～
2850
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
