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 |
---|---|---|---|---|---|---|---|
2013/04/10 | 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 |
2013/03/29 | 1,634 | 1,642 | 1,620 | 1,638 | +4 | +0.2% | 233,000 |
2013/03/28 | 1,643 | 1,647 | 1,630 | 1,634 | -14 | -0.8% | 197,100 |
2013/03/27 | 1,620 | 1,648 | 1,616 | 1,648 | ±0 | ±0% | 279,400 |
2013/03/26 | 1,614 | 1,650 | 1,613 | 1,648 | +37 | +2.3% | 501,100 |
2013/03/25 | 1,608 | 1,615 | 1,594 | 1,611 | +23 | +1.4% | 263,200 |
2013/03/22 | 1,603 | 1,627 | 1,588 | 1,588 | -15 | -0.9% | 405,400 |
2013/03/21 | 1,594 | 1,605 | 1,594 | 1,603 | +15 | +0.9% | 318,600 |
2013/03/19 | 1,591 | 1,605 | 1,586 | 1,588 | +6 | +0.4% | 247,300 |
2013/03/18 | 1,601 | 1,603 | 1,581 | 1,582 | -18 | -1.1% | 209,600 |
2013/03/15 | 1,583 | 1,603 | 1,580 | 1,600 | +23 | +1.5% | 376,700 |
2013/03/14 | 1,583 | 1,593 | 1,576 | 1,577 | +3 | +0.2% | 265,000 |
2013/03/13 | 1,590 | 1,597 | 1,568 | 1,574 | -18 | -1.1% | 258,300 |
2013/03/12 | 1,612 | 1,612 | 1,591 | 1,592 | -20 | -1.2% | 233,800 |
2013/03/11 | 1,594 | 1,613 | 1,587 | 1,612 | +25 | +1.6% | 293,800 |
2013/03/08 | 1,576 | 1,588 | 1,575 | 1,587 | +12 | +0.8% | 406,000 |
2013/03/07 | 1,569 | 1,587 | 1,566 | 1,575 | +18 | +1.2% | 253,100 |
2013/03/06 | 1,525 | 1,560 | 1,525 | 1,557 | +38 | +2.5% | 277,200 |
2013/03/05 | 1,530 | 1,536 | 1,517 | 1,519 | -3 | -0.2% | 270,700 |
2013/03/04 | 1,502 | 1,527 | 1,502 | 1,522 | +23 | +1.5% | 232,800 |
2013/03/01 | 1,489 | 1,507 | 1,482 | 1,499 | +11 | +0.7% | 194,300 |
2013/02/28 | 1,473 | 1,495 | 1,473 | 1,488 | +15 | +1% | 243,700 |
2013/02/27 | 1,480 | 1,482 | 1,470 | 1,473 | -17 | -1.1% | 211,300 |
2013/02/26 | 1,477 | 1,494 | 1,468 | 1,490 | +8 | +0.5% | 235,700 |
2013/02/25 | 1,470 | 1,490 | 1,468 | 1,482 | +15 | +1% | 255,300 |
2013/02/22 | 1,445 | 1,469 | 1,445 | 1,467 | +12 | +0.8% | 247,300 |
2013/02/21 | 1,464 | 1,464 | 1,452 | 1,455 | -11 | -0.8% | 159,800 |
2013/02/20 | 1,434 | 1,468 | 1,434 | 1,466 | +31 | +2.2% | 268,000 |
2013/02/19 | 1,418 | 1,439 | 1,416 | 1,435 | +12 | +0.8% | 222,000 |
2013/02/18 | 1,402 | 1,426 | 1,402 | 1,423 | +18 | +1.3% | 270,100 |
2013/02/15 | 1,415 | 1,416 | 1,401 | 1,405 | -10 | -0.7% | 276,200 |
2013/02/14 | 1,406 | 1,423 | 1,406 | 1,415 | +9 | +0.6% | 355,500 |
2013/02/13 | 1,415 | 1,415 | 1,401 | 1,406 | -10 | -0.7% | 257,600 |
2013/02/12 | 1,420 | 1,428 | 1,411 | 1,416 | +1 | +0.1% | 371,100 |
2013/02/08 | 1,408 | 1,419 | 1,399 | 1,415 | +7 | +0.5% | 261,500 |
2013/02/07 | 1,395 | 1,412 | 1,395 | 1,408 | +13 | +0.9% | 204,000 |
2013/02/06 | 1,391 | 1,397 | 1,384 | 1,395 | +4 | +0.3% | 288,300 |
2013/02/05 | 1,377 | 1,399 | 1,373 | 1,391 | +15 | +1.1% | 283,600 |
2013/02/04 | 1,386 | 1,389 | 1,375 | 1,376 | -8 | -0.6% | 167,000 |
2013/02/01 | 1,380 | 1,390 | 1,379 | 1,384 | +3 | +0.2% | 276,700 |
2013/01/31 | 1,375 | 1,384 | 1,367 | 1,381 | +8 | +0.6% | 249,500 |
2013/01/30 | 1,358 | 1,376 | 1,354 | 1,373 | +22 | +1.6% | 200,000 |
2013/01/29 | 1,360 | 1,364 | 1,351 | 1,351 | -10 | -0.7% | 196,600 |
2801~
2850
件表示中 / 3544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 | 296,000円 | +6.8% | +4.3% | 1.62% | 21.07倍 | 0.96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 |
カゴメ | 315,300円 | +31.7% | +94.1% | 1.65% | 14.06倍 | 1.86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 | 331,800円 | +2.8% | +0.1% | 1.33% | 23.59倍 | 2.16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 |
不二製油 | 328,500円 | +6.4% | -4.7% | 1.58% | 28.24倍 | 1.22倍 |
|
油脂大手。大豆タンパク関連や植物性食品も。19年に米国の業務用チョコ大手・ブラマー買収 |
寿スピリッツ | 171,600円 | +9.3% | +10.9% | 1.63% | 22.64倍 | 7.58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 |
市場注目の銘柄
チャート関連のコラム