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 |
|---|---|---|---|---|---|---|---|
| 2012/12/13 | 1,296 | 1,296 | 1,277 | 1,277 | -7 | -0.5% | 170,800 |
| 2012/12/12 | 1,300 | 1,300 | 1,280 | 1,284 | -9 | -0.7% | 122,200 |
| 2012/12/11 | 1,301 | 1,301 | 1,288 | 1,293 | +1 | +0.1% | 191,800 |
| 2012/12/10 | 1,291 | 1,295 | 1,288 | 1,292 | +1 | +0.1% | 135,900 |
| 2012/12/07 | 1,289 | 1,294 | 1,289 | 1,291 | +1 | +0.1% | 108,200 |
| 2012/12/06 | 1,291 | 1,293 | 1,284 | 1,290 | +10 | +0.8% | 129,400 |
| 2012/12/05 | 1,278 | 1,284 | 1,276 | 1,280 | -3 | -0.2% | 247,500 |
| 2012/12/04 | 1,284 | 1,291 | 1,278 | 1,283 | ±0 | ±0% | 116,900 |
| 2012/12/03 | 1,288 | 1,290 | 1,281 | 1,283 | -4 | -0.3% | 119,300 |
| 2012/11/30 | 1,292 | 1,294 | 1,281 | 1,287 | ±0 | ±0% | 186,300 |
| 2012/11/29 | 1,274 | 1,290 | 1,274 | 1,287 | +6 | +0.5% | 111,500 |
| 2012/11/28 | 1,285 | 1,292 | 1,272 | 1,281 | -4 | -0.3% | 229,500 |
| 2012/11/27 | 1,291 | 1,297 | 1,283 | 1,285 | -6 | -0.5% | 195,400 |
| 2012/11/26 | 1,284 | 1,297 | 1,278 | 1,291 | +17 | +1.3% | 194,500 |
| 2012/11/22 | 1,282 | 1,283 | 1,266 | 1,274 | ±0 | ±0% | 166,600 |
| 2012/11/21 | 1,268 | 1,276 | 1,260 | 1,274 | +11 | +0.9% | 172,400 |
| 2012/11/20 | 1,284 | 1,284 | 1,263 | 1,263 | -18 | -1.4% | 244,000 |
| 2012/11/19 | 1,268 | 1,284 | 1,268 | 1,281 | +22 | +1.7% | 134,200 |
| 2012/11/16 | 1,260 | 1,262 | 1,246 | 1,259 | -3 | -0.2% | 220,900 |
| 2012/11/15 | 1,273 | 1,275 | 1,257 | 1,262 | -3 | -0.2% | 112,200 |
| 2012/11/14 | 1,261 | 1,270 | 1,259 | 1,265 | +4 | +0.3% | 72,400 |
| 2012/11/13 | 1,269 | 1,271 | 1,255 | 1,261 | -7 | -0.6% | 145,700 |
| 2012/11/12 | 1,275 | 1,281 | 1,268 | 1,268 | -7 | -0.5% | 92,500 |
| 2012/11/09 | 1,288 | 1,288 | 1,275 | 1,275 | -25 | -1.9% | 104,600 |
| 2012/11/08 | 1,284 | 1,304 | 1,277 | 1,300 | +17 | +1.3% | 189,100 |
| 2012/11/07 | 1,298 | 1,298 | 1,282 | 1,283 | -15 | -1.2% | 82,700 |
| 2012/11/06 | 1,287 | 1,298 | 1,280 | 1,298 | +9 | +0.7% | 96,100 |
| 2012/11/05 | 1,292 | 1,299 | 1,287 | 1,289 | -3 | -0.2% | 84,900 |
| 2012/11/02 | 1,296 | 1,297 | 1,288 | 1,292 | +7 | +0.5% | 132,200 |
| 2012/11/01 | 1,290 | 1,291 | 1,273 | 1,285 | -4 | -0.3% | 143,900 |
| 2012/10/31 | 1,298 | 1,306 | 1,286 | 1,289 | -8 | -0.6% | 116,000 |
| 2012/10/30 | 1,314 | 1,316 | 1,297 | 1,297 | -13 | -1% | 81,700 |
| 2012/10/29 | 1,312 | 1,314 | 1,302 | 1,310 | +4 | +0.3% | 76,800 |
| 2012/10/26 | 1,319 | 1,319 | 1,304 | 1,306 | -13 | -1% | 107,700 |
| 2012/10/25 | 1,293 | 1,319 | 1,291 | 1,319 | +30 | +2.3% | 219,200 |
| 2012/10/24 | 1,293 | 1,296 | 1,285 | 1,289 | -3 | -0.2% | 106,000 |
| 2012/10/23 | 1,293 | 1,299 | 1,289 | 1,292 | -1 | -0.1% | 112,000 |
| 2012/10/22 | 1,290 | 1,303 | 1,285 | 1,293 | -6 | -0.5% | 146,100 |
| 2012/10/19 | 1,295 | 1,303 | 1,289 | 1,299 | -1 | -0.1% | 138,600 |
| 2012/10/18 | 1,291 | 1,300 | 1,286 | 1,300 | +10 | +0.8% | 97,300 |
| 2012/10/17 | 1,289 | 1,294 | 1,281 | 1,290 | +9 | +0.7% | 147,100 |
| 2012/10/16 | 1,287 | 1,290 | 1,276 | 1,281 | -8 | -0.6% | 101,700 |
| 2012/10/15 | 1,267 | 1,289 | 1,266 | 1,289 | +11 | +0.9% | 190,600 |
| 2012/10/12 | 1,272 | 1,283 | 1,268 | 1,278 | +17 | +1.3% | 122,100 |
| 2012/10/11 | 1,271 | 1,277 | 1,261 | 1,261 | -10 | -0.8% | 97,000 |
| 2012/10/10 | 1,275 | 1,287 | 1,268 | 1,271 | -6 | -0.5% | 205,600 |
| 2012/10/09 | 1,279 | 1,289 | 1,274 | 1,277 | -4 | -0.3% | 191,200 |
| 2012/10/05 | 1,282 | 1,288 | 1,279 | 1,281 | +3 | +0.2% | 84,700 |
| 2012/10/04 | 1,281 | 1,282 | 1,266 | 1,278 | -2 | -0.2% | 204,100 |
| 2012/10/03 | 1,283 | 1,293 | 1,277 | 1,280 | -1 | -0.1% | 166,500 |
3101～
3150
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
