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 |
---|---|---|---|---|---|---|---|
2012/01/24 | 1,440 | 1,442 | 1,425 | 1,429 | -8 | -0.6% | 151,600 |
2012/01/23 | 1,438 | 1,439 | 1,429 | 1,437 | +4 | +0.3% | 145,000 |
2012/01/20 | 1,435 | 1,443 | 1,428 | 1,433 | +13 | +0.9% | 165,800 |
2012/01/19 | 1,451 | 1,452 | 1,415 | 1,420 | -30 | -2.1% | 253,400 |
2012/01/18 | 1,455 | 1,467 | 1,447 | 1,450 | -3 | -0.2% | 127,200 |
2012/01/17 | 1,450 | 1,464 | 1,450 | 1,453 | -6 | -0.4% | 116,700 |
2012/01/16 | 1,462 | 1,465 | 1,447 | 1,459 | -5 | -0.3% | 90,200 |
2012/01/13 | 1,465 | 1,470 | 1,457 | 1,464 | +9 | +0.6% | 134,900 |
2012/01/12 | 1,460 | 1,462 | 1,448 | 1,455 | -12 | -0.8% | 151,100 |
2012/01/11 | 1,458 | 1,468 | 1,458 | 1,467 | +13 | +0.9% | 92,900 |
2012/01/10 | 1,458 | 1,474 | 1,453 | 1,454 | +2 | +0.1% | 141,900 |
2012/01/06 | 1,461 | 1,464 | 1,443 | 1,452 | -4 | -0.3% | 115,300 |
2012/01/05 | 1,464 | 1,467 | 1,454 | 1,456 | -10 | -0.7% | 83,100 |
2012/01/04 | 1,456 | 1,475 | 1,455 | 1,466 | +18 | +1.2% | 195,900 |
2011/12/30 | 1,450 | 1,454 | 1,444 | 1,448 | -1 | -0.1% | 94,000 |
2011/12/29 | 1,445 | 1,450 | 1,433 | 1,449 | -3 | -0.2% | 102,900 |
2011/12/28 | 1,450 | 1,455 | 1,440 | 1,452 | -3 | -0.2% | 72,100 |
2011/12/27 | 1,449 | 1,460 | 1,447 | 1,455 | -2 | -0.1% | 70,200 |
2011/12/26 | 1,478 | 1,478 | 1,454 | 1,457 | -1 | -0.1% | 124,400 |
2011/12/22 | 1,450 | 1,460 | 1,446 | 1,458 | +6 | +0.4% | 212,100 |
2011/12/21 | 1,457 | 1,457 | 1,447 | 1,452 | +2 | +0.1% | 142,500 |
2011/12/20 | 1,450 | 1,460 | 1,445 | 1,450 | -1 | -0.1% | 178,100 |
2011/12/19 | 1,435 | 1,454 | 1,430 | 1,451 | +8 | +0.6% | 168,100 |
2011/12/16 | 1,447 | 1,456 | 1,440 | 1,443 | -3 | -0.2% | 244,100 |
2011/12/15 | 1,439 | 1,455 | 1,439 | 1,446 | +8 | +0.6% | 174,800 |
2011/12/14 | 1,447 | 1,452 | 1,437 | 1,438 | -14 | -1% | 98,700 |
2011/12/13 | 1,458 | 1,462 | 1,444 | 1,452 | -10 | -0.7% | 216,400 |
2011/12/12 | 1,483 | 1,489 | 1,460 | 1,462 | +21 | +1.5% | 330,900 |
2011/12/09 | 1,424 | 1,445 | 1,422 | 1,441 | +3 | +0.2% | 306,200 |
2011/12/08 | 1,421 | 1,439 | 1,421 | 1,438 | +16 | +1.1% | 172,100 |
2011/12/07 | 1,417 | 1,427 | 1,404 | 1,422 | +11 | +0.8% | 253,600 |
2011/12/06 | 1,419 | 1,444 | 1,409 | 1,411 | -17 | -1.2% | 151,900 |
2011/12/05 | 1,418 | 1,432 | 1,413 | 1,428 | +21 | +1.5% | 186,100 |
2011/12/02 | 1,403 | 1,411 | 1,395 | 1,407 | +15 | +1.1% | 130,300 |
2011/12/01 | 1,401 | 1,409 | 1,388 | 1,392 | -6 | -0.4% | 186,900 |
2011/11/30 | 1,361 | 1,398 | 1,361 | 1,398 | +39 | +2.9% | 279,000 |
2011/11/29 | 1,385 | 1,391 | 1,342 | 1,359 | -22 | -1.6% | 352,000 |
2011/11/28 | 1,407 | 1,407 | 1,381 | 1,381 | -17 | -1.2% | 156,900 |
2011/11/25 | 1,394 | 1,422 | 1,394 | 1,398 | -8 | -0.6% | 259,400 |
2011/11/24 | 1,421 | 1,425 | 1,400 | 1,406 | -19 | -1.3% | 204,400 |
2011/11/22 | 1,415 | 1,432 | 1,415 | 1,425 | +7 | +0.5% | 167,800 |
2011/11/21 | 1,395 | 1,425 | 1,395 | 1,418 | +13 | +0.9% | 112,000 |
2011/11/18 | 1,388 | 1,417 | 1,388 | 1,405 | +3 | +0.2% | 158,200 |
2011/11/17 | 1,401 | 1,404 | 1,381 | 1,402 | +1 | +0.1% | 138,800 |
2011/11/16 | 1,403 | 1,408 | 1,392 | 1,401 | +3 | +0.2% | 150,800 |
2011/11/15 | 1,385 | 1,406 | 1,384 | 1,398 | +3 | +0.2% | 131,500 |
2011/11/14 | 1,392 | 1,404 | 1,385 | 1,395 | ±0 | ±0% | 203,800 |
2011/11/11 | 1,402 | 1,413 | 1,388 | 1,395 | -12 | -0.9% | 293,500 |
2011/11/10 | 1,419 | 1,424 | 1,400 | 1,407 | -38 | -2.6% | 248,800 |
2011/11/09 | 1,429 | 1,446 | 1,420 | 1,445 | +26 | +1.8% | 126,100 |
3101~
3150
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