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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,324 | 1,333 | 1,316 | 1,322 | -1 | -0.1% | 149,400 |
| 2012/08/15 | 1,337 | 1,337 | 1,320 | 1,323 | -14 | -1% | 149,100 |
| 2012/08/14 | 1,313 | 1,340 | 1,312 | 1,337 | +26 | +2% | 208,500 |
| 2012/08/13 | 1,304 | 1,313 | 1,302 | 1,311 | +7 | +0.5% | 73,400 |
| 2012/08/10 | 1,308 | 1,311 | 1,300 | 1,304 | -5 | -0.4% | 148,800 |
| 2012/08/09 | 1,311 | 1,316 | 1,298 | 1,309 | -2 | -0.2% | 211,200 |
| 2012/08/08 | 1,318 | 1,327 | 1,305 | 1,311 | -1 | -0.1% | 187,700 |
| 2012/08/07 | 1,304 | 1,314 | 1,298 | 1,312 | +8 | +0.6% | 142,700 |
| 2012/08/06 | 1,295 | 1,306 | 1,287 | 1,304 | +16 | +1.2% | 144,500 |
| 2012/08/03 | 1,300 | 1,300 | 1,283 | 1,288 | -18 | -1.4% | 188,000 |
| 2012/08/02 | 1,313 | 1,320 | 1,304 | 1,306 | -7 | -0.5% | 132,100 |
| 2012/08/01 | 1,303 | 1,317 | 1,299 | 1,313 | +6 | +0.5% | 135,600 |
| 2012/07/31 | 1,305 | 1,314 | 1,303 | 1,307 | +1 | +0.1% | 125,000 |
| 2012/07/30 | 1,301 | 1,310 | 1,292 | 1,306 | +10 | +0.8% | 157,500 |
| 2012/07/27 | 1,307 | 1,318 | 1,295 | 1,296 | -4 | -0.3% | 167,600 |
| 2012/07/26 | 1,320 | 1,324 | 1,289 | 1,300 | -7 | -0.5% | 434,100 |
| 2012/07/25 | 1,301 | 1,318 | 1,299 | 1,307 | +11 | +0.8% | 237,500 |
| 2012/07/24 | 1,315 | 1,318 | 1,294 | 1,296 | -24 | -1.8% | 265,900 |
| 2012/07/23 | 1,333 | 1,345 | 1,320 | 1,320 | -17 | -1.3% | 186,700 |
| 2012/07/20 | 1,350 | 1,353 | 1,336 | 1,337 | -12 | -0.9% | 93,200 |
| 2012/07/19 | 1,357 | 1,364 | 1,348 | 1,349 | +3 | +0.2% | 125,100 |
| 2012/07/18 | 1,355 | 1,364 | 1,342 | 1,346 | -5 | -0.4% | 127,000 |
| 2012/07/17 | 1,353 | 1,362 | 1,347 | 1,351 | -2 | -0.1% | 99,700 |
| 2012/07/13 | 1,345 | 1,358 | 1,344 | 1,353 | +9 | +0.7% | 136,200 |
| 2012/07/12 | 1,345 | 1,352 | 1,337 | 1,344 | -1 | -0.1% | 94,000 |
| 2012/07/11 | 1,343 | 1,348 | 1,335 | 1,345 | -5 | -0.4% | 62,600 |
| 2012/07/10 | 1,351 | 1,356 | 1,345 | 1,350 | +5 | +0.4% | 88,700 |
| 2012/07/09 | 1,330 | 1,345 | 1,326 | 1,345 | +9 | +0.7% | 65,100 |
| 2012/07/06 | 1,354 | 1,357 | 1,333 | 1,336 | -11 | -0.8% | 107,800 |
| 2012/07/05 | 1,351 | 1,358 | 1,342 | 1,347 | -7 | -0.5% | 65,000 |
| 2012/07/04 | 1,359 | 1,359 | 1,351 | 1,354 | +3 | +0.2% | 100,300 |
| 2012/07/03 | 1,349 | 1,359 | 1,347 | 1,351 | +6 | +0.4% | 135,100 |
| 2012/07/02 | 1,356 | 1,358 | 1,340 | 1,345 | -8 | -0.6% | 96,900 |
| 2012/06/29 | 1,341 | 1,357 | 1,334 | 1,353 | +10 | +0.7% | 179,300 |
| 2012/06/28 | 1,336 | 1,343 | 1,328 | 1,343 | +24 | +1.8% | 176,100 |
| 2012/06/27 | 1,300 | 1,319 | 1,298 | 1,319 | +17 | +1.3% | 91,300 |
| 2012/06/26 | 1,318 | 1,319 | 1,299 | 1,302 | -7 | -0.5% | 191,200 |
| 2012/06/25 | 1,309 | 1,310 | 1,301 | 1,309 | +14 | +1.1% | 227,800 |
| 2012/06/22 | 1,295 | 1,302 | 1,282 | 1,295 | ±0 | ±0% | 164,600 |
| 2012/06/21 | 1,280 | 1,295 | 1,278 | 1,295 | +15 | +1.2% | 121,800 |
| 2012/06/20 | 1,258 | 1,281 | 1,258 | 1,280 | +25 | +2% | 199,100 |
| 2012/06/19 | 1,278 | 1,278 | 1,253 | 1,255 | -24 | -1.9% | 200,900 |
| 2012/06/18 | 1,282 | 1,289 | 1,272 | 1,279 | +10 | +0.8% | 87,500 |
| 2012/06/15 | 1,275 | 1,284 | 1,269 | 1,269 | -5 | -0.4% | 158,800 |
| 2012/06/14 | 1,275 | 1,280 | 1,269 | 1,274 | -1 | -0.1% | 151,500 |
| 2012/06/13 | 1,251 | 1,280 | 1,251 | 1,275 | +23 | +1.8% | 188,700 |
| 2012/06/12 | 1,250 | 1,257 | 1,241 | 1,252 | -4 | -0.3% | 146,500 |
| 2012/06/11 | 1,274 | 1,275 | 1,254 | 1,256 | +8 | +0.6% | 209,600 |
| 2012/06/08 | 1,251 | 1,254 | 1,241 | 1,248 | -2 | -0.2% | 279,200 |
| 2012/06/07 | 1,243 | 1,250 | 1,235 | 1,250 | +8 | +0.6% | 199,700 |
3001～
3050
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
