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 |
|---|---|---|---|---|---|---|---|
| 2010/12/24 | 1,301 | 1,304 | 1,297 | 1,299 | -6 | -0.5% | 117,400 |
| 2010/12/22 | 1,310 | 1,314 | 1,301 | 1,305 | -9 | -0.7% | 144,300 |
| 2010/12/21 | 1,307 | 1,317 | 1,306 | 1,314 | +3 | +0.2% | 171,900 |
| 2010/12/20 | 1,325 | 1,325 | 1,310 | 1,311 | +5 | +0.4% | 271,000 |
| 2010/12/17 | 1,302 | 1,312 | 1,302 | 1,306 | ±0 | ±0% | 145,500 |
| 2010/12/16 | 1,308 | 1,316 | 1,306 | 1,306 | -11 | -0.8% | 161,200 |
| 2010/12/15 | 1,310 | 1,317 | 1,302 | 1,317 | -5 | -0.4% | 149,600 |
| 2010/12/14 | 1,310 | 1,322 | 1,309 | 1,322 | +13 | +1% | 278,300 |
| 2010/12/13 | 1,322 | 1,324 | 1,298 | 1,309 | +9 | +0.7% | 302,000 |
| 2010/12/10 | 1,291 | 1,309 | 1,284 | 1,300 | +8 | +0.6% | 413,000 |
| 2010/12/09 | 1,295 | 1,297 | 1,290 | 1,292 | -4 | -0.3% | 267,800 |
| 2010/12/08 | 1,298 | 1,300 | 1,291 | 1,296 | -2 | -0.2% | 284,900 |
| 2010/12/07 | 1,289 | 1,299 | 1,288 | 1,298 | +3 | +0.2% | 232,400 |
| 2010/12/06 | 1,310 | 1,316 | 1,289 | 1,295 | -10 | -0.8% | 273,600 |
| 2010/12/03 | 1,314 | 1,320 | 1,302 | 1,305 | -9 | -0.7% | 318,800 |
| 2010/12/02 | 1,328 | 1,328 | 1,311 | 1,314 | -1 | -0.1% | 244,300 |
| 2010/12/01 | 1,316 | 1,318 | 1,307 | 1,315 | -3 | -0.2% | 172,200 |
| 2010/11/30 | 1,329 | 1,332 | 1,318 | 1,318 | -16 | -1.2% | 268,900 |
| 2010/11/29 | 1,328 | 1,342 | 1,326 | 1,334 | +6 | +0.5% | 213,800 |
| 2010/11/26 | 1,334 | 1,347 | 1,325 | 1,328 | +2 | +0.2% | 257,400 |
| 2010/11/25 | 1,332 | 1,334 | 1,320 | 1,326 | -4 | -0.3% | 304,500 |
| 2010/11/24 | 1,332 | 1,342 | 1,327 | 1,330 | -7 | -0.5% | 429,300 |
| 2010/11/22 | 1,375 | 1,375 | 1,336 | 1,337 | -38 | -2.8% | 665,300 |
| 2010/11/19 | 1,372 | 1,383 | 1,363 | 1,375 | +5 | +0.4% | 656,800 |
| 2010/11/18 | 1,355 | 1,375 | 1,348 | 1,370 | +16 | +1.2% | 901,700 |
| 2010/11/17 | 1,336 | 1,357 | 1,334 | 1,354 | +20 | +1.5% | 513,700 |
| 2010/11/16 | 1,347 | 1,351 | 1,331 | 1,334 | -12 | -0.9% | 378,900 |
| 2010/11/15 | 1,323 | 1,349 | 1,322 | 1,346 | +25 | +1.9% | 561,800 |
| 2010/11/12 | 1,317 | 1,326 | 1,306 | 1,321 | -1 | -0.1% | 667,500 |
| 2010/11/11 | 1,327 | 1,334 | 1,311 | 1,322 | -14 | -1% | 587,500 |
| 2010/11/10 | 1,311 | 1,338 | 1,304 | 1,336 | +25 | +1.9% | 722,100 |
| 2010/11/09 | 1,316 | 1,316 | 1,297 | 1,311 | -7 | -0.5% | 459,100 |
| 2010/11/08 | 1,302 | 1,320 | 1,283 | 1,318 | +17 | +1.3% | 469,500 |
| 2010/11/05 | 1,286 | 1,306 | 1,283 | 1,301 | +19 | +1.5% | 399,800 |
| 2010/11/04 | 1,263 | 1,285 | 1,257 | 1,282 | +16 | +1.3% | 519,000 |
| 2010/11/02 | 1,236 | 1,268 | 1,236 | 1,266 | +30 | +2.4% | 556,500 |
| 2010/11/01 | 1,218 | 1,240 | 1,201 | 1,236 | +47 | +4% | 810,700 |
| 2010/10/29 | 1,185 | 1,195 | 1,177 | 1,189 | +1 | +0.1% | 283,300 |
| 2010/10/28 | 1,203 | 1,206 | 1,188 | 1,188 | -15 | -1.2% | 283,000 |
| 2010/10/27 | 1,206 | 1,213 | 1,196 | 1,203 | -3 | -0.2% | 195,000 |
| 2010/10/26 | 1,219 | 1,219 | 1,203 | 1,206 | -7 | -0.6% | 254,200 |
| 2010/10/25 | 1,212 | 1,217 | 1,205 | 1,213 | +1 | +0.1% | 159,900 |
| 2010/10/22 | 1,205 | 1,214 | 1,204 | 1,212 | +7 | +0.6% | 142,300 |
| 2010/10/21 | 1,199 | 1,209 | 1,193 | 1,205 | +7 | +0.6% | 164,400 |
| 2010/10/20 | 1,204 | 1,206 | 1,193 | 1,198 | -19 | -1.6% | 126,700 |
| 2010/10/19 | 1,212 | 1,224 | 1,209 | 1,217 | +3 | +0.2% | 116,700 |
| 2010/10/18 | 1,198 | 1,217 | 1,197 | 1,214 | +17 | +1.4% | 111,900 |
| 2010/10/15 | 1,210 | 1,210 | 1,197 | 1,197 | -13 | -1.1% | 158,000 |
| 2010/10/14 | 1,221 | 1,224 | 1,210 | 1,210 | -1 | -0.1% | 209,700 |
| 2010/10/13 | 1,210 | 1,218 | 1,207 | 1,211 | +11 | +0.9% | 231,300 |
3551～
3600
件表示中 / 3731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 | 279,600円 | +5.6% | +4.7% | 1.72% | 20.15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 |
| 伊藤米久 | 496,500円 | +4.2% | +32.5% | 6.45% | 16.10倍 | 0.98倍 |
|
三菱商事系。伊藤ハムと米久の経営統合で設立。ハム・ソー首位。食肉大手。ＮＺにアンズコ社 |
| 伊藤園 | 324,200円 | +3.7% | +11.9% | 1.48% | 23.88倍 | 2.14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 |
| カゴメ | 286,700円 | -2.2% | -37.6% | 1.67% | 18.78倍 | 1.42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 |
| 不二製油 | 279,100円 | +19.2% | - | 1.86% | 14.54倍 | 1.14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 |
市場注目の銘柄
チャート関連のコラム
