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 |
|---|---|---|---|---|---|---|---|
| 2011/08/11 | 1,290 | 1,324 | 1,290 | 1,324 | +15 | +1.1% | 174,600 |
| 2011/08/10 | 1,323 | 1,325 | 1,300 | 1,309 | +11 | +0.8% | 280,900 |
| 2011/08/09 | 1,286 | 1,298 | 1,272 | 1,298 | -12 | -0.9% | 269,900 |
| 2011/08/08 | 1,325 | 1,328 | 1,308 | 1,310 | -32 | -2.4% | 254,800 |
| 2011/08/05 | 1,331 | 1,345 | 1,329 | 1,342 | -29 | -2.1% | 181,000 |
| 2011/08/04 | 1,369 | 1,378 | 1,357 | 1,371 | +8 | +0.6% | 198,800 |
| 2011/08/03 | 1,358 | 1,369 | 1,356 | 1,363 | -21 | -1.5% | 200,400 |
| 2011/08/02 | 1,371 | 1,388 | 1,362 | 1,384 | +3 | +0.2% | 133,700 |
| 2011/08/01 | 1,387 | 1,389 | 1,376 | 1,381 | -6 | -0.4% | 148,400 |
| 2011/07/29 | 1,360 | 1,389 | 1,355 | 1,387 | +34 | +2.5% | 303,000 |
| 2011/07/28 | 1,354 | 1,360 | 1,342 | 1,353 | -16 | -1.2% | 103,300 |
| 2011/07/27 | 1,361 | 1,374 | 1,351 | 1,369 | +1 | +0.1% | 112,600 |
| 2011/07/26 | 1,371 | 1,372 | 1,357 | 1,368 | -3 | -0.2% | 196,200 |
| 2011/07/25 | 1,369 | 1,372 | 1,363 | 1,371 | +6 | +0.4% | 83,600 |
| 2011/07/22 | 1,368 | 1,373 | 1,359 | 1,365 | -2 | -0.1% | 100,400 |
| 2011/07/21 | 1,372 | 1,375 | 1,361 | 1,367 | +4 | +0.3% | 68,700 |
| 2011/07/20 | 1,379 | 1,379 | 1,361 | 1,363 | -9 | -0.7% | 98,800 |
| 2011/07/19 | 1,381 | 1,385 | 1,369 | 1,372 | -9 | -0.7% | 79,700 |
| 2011/07/15 | 1,374 | 1,384 | 1,370 | 1,381 | ±0 | ±0% | 77,100 |
| 2011/07/14 | 1,379 | 1,384 | 1,371 | 1,381 | -6 | -0.4% | 78,000 |
| 2011/07/13 | 1,379 | 1,394 | 1,369 | 1,387 | +6 | +0.4% | 145,200 |
| 2011/07/12 | 1,372 | 1,383 | 1,362 | 1,381 | -3 | -0.2% | 117,600 |
| 2011/07/11 | 1,377 | 1,384 | 1,375 | 1,384 | +6 | +0.4% | 121,000 |
| 2011/07/08 | 1,379 | 1,382 | 1,372 | 1,378 | ±0 | ±0% | 172,400 |
| 2011/07/07 | 1,365 | 1,379 | 1,361 | 1,378 | +12 | +0.9% | 149,700 |
| 2011/07/06 | 1,361 | 1,366 | 1,350 | 1,366 | +5 | +0.4% | 104,900 |
| 2011/07/05 | 1,375 | 1,375 | 1,361 | 1,361 | -2 | -0.1% | 98,600 |
| 2011/07/04 | 1,373 | 1,373 | 1,359 | 1,363 | -2 | -0.1% | 141,800 |
| 2011/07/01 | 1,360 | 1,379 | 1,356 | 1,365 | +7 | +0.5% | 212,800 |
| 2011/06/30 | 1,350 | 1,362 | 1,340 | 1,358 | +4 | +0.3% | 267,200 |
| 2011/06/29 | 1,345 | 1,355 | 1,340 | 1,354 | +36 | +2.7% | 292,200 |
| 2011/06/28 | 1,322 | 1,326 | 1,311 | 1,318 | +9 | +0.7% | 86,500 |
| 2011/06/27 | 1,323 | 1,323 | 1,309 | 1,309 | -14 | -1.1% | 119,500 |
| 2011/06/24 | 1,322 | 1,331 | 1,318 | 1,323 | +2 | +0.2% | 151,900 |
| 2011/06/23 | 1,315 | 1,331 | 1,315 | 1,321 | -7 | -0.5% | 196,900 |
| 2011/06/22 | 1,310 | 1,332 | 1,309 | 1,328 | +20 | +1.5% | 165,300 |
| 2011/06/21 | 1,314 | 1,314 | 1,301 | 1,308 | -6 | -0.5% | 252,000 |
| 2011/06/20 | 1,308 | 1,331 | 1,308 | 1,314 | +6 | +0.5% | 246,800 |
| 2011/06/17 | 1,329 | 1,329 | 1,301 | 1,308 | -17 | -1.3% | 170,900 |
| 2011/06/16 | 1,330 | 1,349 | 1,324 | 1,325 | -15 | -1.1% | 214,100 |
| 2011/06/15 | 1,344 | 1,347 | 1,328 | 1,340 | -4 | -0.3% | 249,700 |
| 2011/06/14 | 1,340 | 1,351 | 1,332 | 1,344 | +4 | +0.3% | 124,600 |
| 2011/06/13 | 1,345 | 1,347 | 1,328 | 1,340 | -4 | -0.3% | 227,900 |
| 2011/06/10 | 1,336 | 1,365 | 1,336 | 1,344 | +16 | +1.2% | 347,700 |
| 2011/06/09 | 1,315 | 1,328 | 1,315 | 1,328 | +14 | +1.1% | 281,400 |
| 2011/06/08 | 1,307 | 1,321 | 1,302 | 1,314 | +1 | +0.1% | 177,300 |
| 2011/06/07 | 1,323 | 1,323 | 1,307 | 1,313 | -10 | -0.8% | 159,900 |
| 2011/06/06 | 1,314 | 1,331 | 1,310 | 1,323 | +9 | +0.7% | 249,000 |
| 2011/06/03 | 1,317 | 1,329 | 1,311 | 1,314 | -6 | -0.5% | 194,600 |
| 2011/06/02 | 1,319 | 1,325 | 1,312 | 1,320 | -16 | -1.2% | 125,700 |
3251～
3300
件表示中 / 3585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 | 281,900円 | +6.8% | +4.3% | 1.70% | 19.90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 | 427,100円 | -0.8% | -24.8% | 2.11% | 24.72倍 | 1.00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 | 302,400円 | +33.5% | +118.3% | 1.72% | 11.80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 | 315,100円 | +2.8% | +0.1% | 1.40% | 22.40倍 | 2.06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 | 293,400円 | +2.4% | +0.3% | 3.07% | 13.61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
