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 |
|---|---|---|---|---|---|---|---|
| 2013/12/20 | 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 |
| 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 |
2851～
2900
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
