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 |
|---|---|---|---|---|---|---|---|
| 2011/05/09 | 1,336 | 1,355 | 1,326 | 1,344 | -3 | -0.2% | 211,600 |
| 2011/05/06 | 1,338 | 1,348 | 1,321 | 1,347 | +6 | +0.4% | 162,400 |
| 2011/05/02 | 1,325 | 1,345 | 1,322 | 1,341 | +17 | +1.3% | 127,100 |
| 2011/04/28 | 1,313 | 1,324 | 1,312 | 1,324 | +22 | +1.7% | 199,600 |
| 2011/04/27 | 1,310 | 1,322 | 1,298 | 1,302 | -7 | -0.5% | 160,700 |
| 2011/04/26 | 1,304 | 1,314 | 1,300 | 1,309 | +11 | +0.8% | 175,500 |
| 2011/04/25 | 1,305 | 1,309 | 1,294 | 1,298 | +1 | +0.1% | 106,200 |
| 2011/04/22 | 1,304 | 1,305 | 1,291 | 1,297 | +1 | +0.1% | 114,600 |
| 2011/04/21 | 1,302 | 1,303 | 1,290 | 1,296 | -6 | -0.5% | 142,700 |
| 2011/04/20 | 1,306 | 1,315 | 1,298 | 1,302 | -3 | -0.2% | 178,200 |
| 2011/04/19 | 1,295 | 1,307 | 1,294 | 1,305 | -2 | -0.2% | 102,000 |
| 2011/04/18 | 1,295 | 1,313 | 1,295 | 1,307 | +4 | +0.3% | 72,700 |
| 2011/04/15 | 1,308 | 1,312 | 1,301 | 1,303 | -5 | -0.4% | 63,300 |
| 2011/04/14 | 1,302 | 1,313 | 1,298 | 1,308 | -2 | -0.2% | 123,000 |
| 2011/04/13 | 1,292 | 1,315 | 1,292 | 1,310 | +13 | +1% | 100,900 |
| 2011/04/12 | 1,301 | 1,318 | 1,294 | 1,297 | -13 | -1% | 164,300 |
| 2011/04/11 | 1,309 | 1,315 | 1,302 | 1,310 | +5 | +0.4% | 154,300 |
| 2011/04/08 | 1,296 | 1,313 | 1,286 | 1,305 | +9 | +0.7% | 189,700 |
| 2011/04/07 | 1,296 | 1,303 | 1,285 | 1,296 | +7 | +0.5% | 166,800 |
| 2011/04/06 | 1,310 | 1,310 | 1,286 | 1,289 | -13 | -1% | 232,600 |
| 2011/04/05 | 1,312 | 1,312 | 1,292 | 1,302 | -11 | -0.8% | 141,500 |
| 2011/04/04 | 1,319 | 1,320 | 1,298 | 1,313 | +1 | +0.1% | 176,500 |
| 2011/04/01 | 1,352 | 1,352 | 1,311 | 1,312 | -48 | -3.5% | 302,400 |
| 2011/03/31 | 1,357 | 1,361 | 1,346 | 1,360 | +4 | +0.3% | 252,600 |
| 2011/03/30 | 1,350 | 1,357 | 1,330 | 1,356 | +1 | +0.1% | 214,000 |
| 2011/03/29 | 1,324 | 1,356 | 1,320 | 1,355 | +15 | +1.1% | 370,000 |
| 2011/03/28 | 1,350 | 1,350 | 1,333 | 1,340 | +7 | +0.5% | 245,500 |
| 2011/03/25 | 1,339 | 1,339 | 1,319 | 1,333 | +20 | +1.5% | 146,100 |
| 2011/03/24 | 1,352 | 1,362 | 1,312 | 1,313 | -2 | -0.2% | 284,400 |
| 2011/03/23 | 1,304 | 1,320 | 1,286 | 1,315 | +20 | +1.5% | 199,200 |
| 2011/03/22 | 1,295 | 1,298 | 1,278 | 1,295 | +44 | +3.5% | 154,200 |
| 2011/03/18 | 1,247 | 1,265 | 1,237 | 1,251 | +16 | +1.3% | 219,600 |
| 2011/03/17 | 1,220 | 1,250 | 1,201 | 1,235 | +5 | +0.4% | 300,400 |
| 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 |
3501～
3550
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
