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 |
|---|---|---|---|---|---|---|---|
| 2011/03/16 | 1,215 | 1,260 | 1,202 | 1,230 | +11 | +0.9% | 507,400 |
| 2011/03/15 | 1,310 | 1,317 | 1,174 | 1,219 | -94 | -7.2% | 374,400 |
| 2011/03/14 | 1,290 | 1,356 | 1,281 | 1,313 | -52 | -3.8% | 200,000 |
| 2011/03/11 | 1,374 | 1,377 | 1,365 | 1,365 | -9 | -0.7% | 242,500 |
| 2011/03/10 | 1,384 | 1,385 | 1,371 | 1,374 | -6 | -0.4% | 97,400 |
| 2011/03/09 | 1,378 | 1,384 | 1,374 | 1,380 | +12 | +0.9% | 128,200 |
| 2011/03/08 | 1,367 | 1,378 | 1,367 | 1,368 | +2 | +0.1% | 86,100 |
| 2011/03/07 | 1,381 | 1,381 | 1,361 | 1,366 | -11 | -0.8% | 104,500 |
| 2011/03/04 | 1,379 | 1,384 | 1,375 | 1,377 | +1 | +0.1% | 95,000 |
| 2011/03/03 | 1,365 | 1,380 | 1,362 | 1,376 | +10 | +0.7% | 82,100 |
| 2011/03/02 | 1,373 | 1,382 | 1,365 | 1,366 | -17 | -1.2% | 119,800 |
| 2011/03/01 | 1,382 | 1,387 | 1,376 | 1,383 | +5 | +0.4% | 168,800 |
| 2011/02/28 | 1,383 | 1,385 | 1,367 | 1,378 | -4 | -0.3% | 121,800 |
| 2011/02/25 | 1,357 | 1,383 | 1,353 | 1,382 | +25 | +1.8% | 143,800 |
| 2011/02/24 | 1,370 | 1,374 | 1,352 | 1,357 | -16 | -1.2% | 206,400 |
| 2011/02/23 | 1,375 | 1,385 | 1,372 | 1,373 | -2 | -0.1% | 114,400 |
| 2011/02/22 | 1,375 | 1,382 | 1,374 | 1,375 | -6 | -0.4% | 75,100 |
| 2011/02/21 | 1,379 | 1,383 | 1,370 | 1,381 | +4 | +0.3% | 84,500 |
| 2011/02/18 | 1,385 | 1,387 | 1,375 | 1,377 | -8 | -0.6% | 87,900 |
| 2011/02/17 | 1,372 | 1,387 | 1,369 | 1,385 | +19 | +1.4% | 212,900 |
| 2011/02/16 | 1,369 | 1,371 | 1,363 | 1,366 | -1 | -0.1% | 115,900 |
| 2011/02/15 | 1,370 | 1,370 | 1,365 | 1,367 | -2 | -0.1% | 67,300 |
| 2011/02/14 | 1,370 | 1,373 | 1,362 | 1,369 | -1 | -0.1% | 102,200 |
| 2011/02/10 | 1,366 | 1,375 | 1,362 | 1,370 | +5 | +0.4% | 133,100 |
| 2011/02/09 | 1,356 | 1,367 | 1,354 | 1,365 | +11 | +0.8% | 120,100 |
| 2011/02/08 | 1,360 | 1,365 | 1,354 | 1,354 | +1 | +0.1% | 169,500 |
| 2011/02/07 | 1,348 | 1,362 | 1,347 | 1,353 | +3 | +0.2% | 138,500 |
| 2011/02/04 | 1,342 | 1,353 | 1,341 | 1,350 | +4 | +0.3% | 142,100 |
| 2011/02/03 | 1,352 | 1,352 | 1,341 | 1,346 | -6 | -0.4% | 64,300 |
| 2011/02/02 | 1,359 | 1,364 | 1,350 | 1,352 | ±0 | ±0% | 124,000 |
| 2011/02/01 | 1,357 | 1,357 | 1,344 | 1,352 | -5 | -0.4% | 158,800 |
| 2011/01/31 | 1,330 | 1,369 | 1,322 | 1,357 | +27 | +2% | 352,500 |
| 2011/01/28 | 1,344 | 1,344 | 1,326 | 1,330 | -7 | -0.5% | 224,600 |
| 2011/01/27 | 1,329 | 1,345 | 1,329 | 1,337 | +6 | +0.5% | 85,000 |
| 2011/01/26 | 1,343 | 1,343 | 1,325 | 1,331 | -12 | -0.9% | 139,700 |
| 2011/01/25 | 1,337 | 1,352 | 1,330 | 1,343 | +17 | +1.3% | 230,200 |
| 2011/01/24 | 1,314 | 1,327 | 1,313 | 1,326 | +13 | +1% | 97,200 |
| 2011/01/21 | 1,328 | 1,333 | 1,312 | 1,313 | -14 | -1.1% | 132,600 |
| 2011/01/20 | 1,325 | 1,333 | 1,320 | 1,327 | -3 | -0.2% | 101,100 |
| 2011/01/19 | 1,333 | 1,335 | 1,327 | 1,330 | -2 | -0.2% | 74,400 |
| 2011/01/18 | 1,340 | 1,344 | 1,330 | 1,332 | -5 | -0.4% | 129,800 |
| 2011/01/17 | 1,361 | 1,367 | 1,329 | 1,337 | -24 | -1.8% | 314,100 |
| 2011/01/14 | 1,361 | 1,375 | 1,357 | 1,361 | -3 | -0.2% | 406,400 |
| 2011/01/13 | 1,340 | 1,373 | 1,340 | 1,364 | +31 | +2.3% | 587,800 |
| 2011/01/12 | 1,327 | 1,334 | 1,321 | 1,333 | +7 | +0.5% | 301,400 |
| 2011/01/11 | 1,313 | 1,327 | 1,307 | 1,326 | +20 | +1.5% | 262,100 |
| 2011/01/07 | 1,306 | 1,312 | 1,301 | 1,306 | +5 | +0.4% | 200,400 |
| 2011/01/06 | 1,307 | 1,312 | 1,301 | 1,301 | -2 | -0.2% | 132,200 |
| 2011/01/05 | 1,315 | 1,315 | 1,302 | 1,303 | -7 | -0.5% | 125,600 |
| 2011/01/04 | 1,307 | 1,316 | 1,302 | 1,310 | +8 | +0.6% | 188,500 |
3351～
3400
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 | 281,800円 | +6.8% | +4.3% | 1.70% | 19.89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 | 426,700円 | -0.8% | -24.8% | 2.11% | 24.69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 | 303,000円 | +33.5% | +118.3% | 1.72% | 11.82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 | 314,300円 | +2.8% | +0.1% | 1.40% | 22.35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 | 293,800円 | +2.4% | +0.3% | 3.06% | 13.63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
