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 |
|---|---|---|---|---|---|---|---|
| 2013/10/09 | 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 |
| 2013/08/22 | 1,578 | 1,578 | 1,558 | 1,560 | -31 | -1.9% | 224,700 |
| 2013/08/21 | 1,595 | 1,600 | 1,576 | 1,591 | -4 | -0.3% | 139,800 |
| 2013/08/20 | 1,605 | 1,615 | 1,595 | 1,595 | -11 | -0.7% | 136,400 |
| 2013/08/19 | 1,603 | 1,610 | 1,596 | 1,606 | -2 | -0.1% | 83,300 |
| 2013/08/16 | 1,613 | 1,624 | 1,596 | 1,608 | -9 | -0.6% | 150,800 |
| 2013/08/15 | 1,628 | 1,628 | 1,611 | 1,617 | -19 | -1.2% | 111,100 |
| 2013/08/14 | 1,630 | 1,639 | 1,616 | 1,636 | +15 | +0.9% | 117,200 |
| 2013/08/13 | 1,590 | 1,626 | 1,590 | 1,621 | +38 | +2.4% | 112,900 |
| 2013/08/12 | 1,585 | 1,598 | 1,572 | 1,583 | -1 | -0.1% | 120,300 |
| 2013/08/09 | 1,578 | 1,589 | 1,565 | 1,584 | +10 | +0.6% | 137,600 |
| 2013/08/08 | 1,590 | 1,619 | 1,568 | 1,574 | -18 | -1.1% | 238,900 |
| 2013/08/07 | 1,615 | 1,621 | 1,592 | 1,592 | -49 | -3% | 117,700 |
| 2013/08/06 | 1,610 | 1,642 | 1,592 | 1,641 | +33 | +2.1% | 176,200 |
| 2013/08/05 | 1,619 | 1,619 | 1,600 | 1,608 | -14 | -0.9% | 133,100 |
| 2013/08/02 | 1,599 | 1,622 | 1,591 | 1,622 | +42 | +2.7% | 216,200 |
| 2013/08/01 | 1,575 | 1,581 | 1,562 | 1,580 | +5 | +0.3% | 304,900 |
| 2013/07/31 | 1,590 | 1,596 | 1,575 | 1,575 | -38 | -2.4% | 220,300 |
| 2013/07/30 | 1,585 | 1,617 | 1,583 | 1,613 | +24 | +1.5% | 247,000 |
2901～
2950
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
