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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 1,315 | 1,318 | 1,302 | 1,302 | -6 | -0.5% | 90,100 |
| 2010/09/17 | 1,305 | 1,312 | 1,303 | 1,308 | +5 | +0.4% | 93,700 |
| 2010/09/16 | 1,324 | 1,325 | 1,302 | 1,303 | -24 | -1.8% | 197,900 |
| 2010/09/15 | 1,308 | 1,332 | 1,306 | 1,327 | +12 | +0.9% | 193,300 |
| 2010/09/14 | 1,318 | 1,322 | 1,311 | 1,315 | -7 | -0.5% | 74,100 |
| 2010/09/13 | 1,329 | 1,329 | 1,316 | 1,322 | -4 | -0.3% | 71,100 |
| 2010/09/10 | 1,316 | 1,330 | 1,313 | 1,326 | +13 | +1% | 201,700 |
| 2010/09/09 | 1,316 | 1,319 | 1,302 | 1,313 | +3 | +0.2% | 168,200 |
| 2010/09/08 | 1,305 | 1,314 | 1,296 | 1,310 | -4 | -0.3% | 145,700 |
| 2010/09/07 | 1,313 | 1,320 | 1,310 | 1,314 | -10 | -0.8% | 88,200 |
| 2010/09/06 | 1,303 | 1,327 | 1,303 | 1,324 | +2 | +0.2% | 167,100 |
| 2010/09/03 | 1,326 | 1,330 | 1,317 | 1,322 | -4 | -0.3% | 98,300 |
| 2010/09/02 | 1,319 | 1,327 | 1,309 | 1,326 | +16 | +1.2% | 125,800 |
| 2010/09/01 | 1,301 | 1,310 | 1,290 | 1,310 | +1 | +0.1% | 150,600 |
| 2010/08/31 | 1,312 | 1,319 | 1,303 | 1,309 | -19 | -1.4% | 169,000 |
| 2010/08/30 | 1,320 | 1,332 | 1,315 | 1,328 | +17 | +1.3% | 145,100 |
| 2010/08/27 | 1,286 | 1,314 | 1,286 | 1,311 | +19 | +1.5% | 181,400 |
| 2010/08/26 | 1,292 | 1,294 | 1,284 | 1,292 | +5 | +0.4% | 108,500 |
| 2010/08/25 | 1,280 | 1,291 | 1,280 | 1,287 | ±0 | ±0% | 150,000 |
| 2010/08/24 | 1,283 | 1,288 | 1,280 | 1,287 | -6 | -0.5% | 94,600 |
| 2010/08/23 | 1,295 | 1,303 | 1,293 | 1,293 | -8 | -0.6% | 81,600 |
| 2010/08/20 | 1,295 | 1,306 | 1,292 | 1,301 | -6 | -0.5% | 202,400 |
| 2010/08/19 | 1,305 | 1,313 | 1,301 | 1,307 | -1 | -0.1% | 149,200 |
| 2010/08/18 | 1,308 | 1,312 | 1,297 | 1,308 | +3 | +0.2% | 158,500 |
| 2010/08/17 | 1,305 | 1,308 | 1,288 | 1,305 | -10 | -0.8% | 156,700 |
| 2010/08/16 | 1,294 | 1,318 | 1,293 | 1,315 | +22 | +1.7% | 261,100 |
| 2010/08/13 | 1,280 | 1,298 | 1,275 | 1,293 | +16 | +1.3% | 173,200 |
| 2010/08/12 | 1,262 | 1,281 | 1,262 | 1,277 | -3 | -0.2% | 192,700 |
| 2010/08/11 | 1,289 | 1,289 | 1,271 | 1,280 | -13 | -1% | 152,100 |
| 2010/08/10 | 1,302 | 1,305 | 1,284 | 1,293 | -8 | -0.6% | 203,400 |
| 2010/08/09 | 1,294 | 1,301 | 1,290 | 1,301 | +8 | +0.6% | 182,600 |
| 2010/08/06 | 1,274 | 1,295 | 1,267 | 1,293 | +19 | +1.5% | 250,000 |
| 2010/08/05 | 1,270 | 1,283 | 1,264 | 1,274 | +11 | +0.9% | 247,500 |
| 2010/08/04 | 1,265 | 1,271 | 1,259 | 1,263 | -1 | -0.1% | 175,800 |
| 2010/08/03 | 1,270 | 1,270 | 1,260 | 1,264 | +2 | +0.2% | 136,300 |
| 2010/08/02 | 1,264 | 1,277 | 1,261 | 1,262 | -2 | -0.2% | 111,600 |
| 2010/07/30 | 1,280 | 1,285 | 1,261 | 1,264 | -18 | -1.4% | 224,700 |
| 2010/07/29 | 1,289 | 1,292 | 1,282 | 1,282 | -18 | -1.4% | 129,000 |
| 2010/07/28 | 1,290 | 1,300 | 1,288 | 1,300 | +11 | +0.9% | 187,500 |
| 2010/07/27 | 1,290 | 1,292 | 1,288 | 1,289 | -2 | -0.2% | 90,000 |
| 2010/07/26 | 1,304 | 1,308 | 1,289 | 1,291 | -12 | -0.9% | 134,300 |
| 2010/07/23 | 1,290 | 1,309 | 1,288 | 1,303 | +14 | +1.1% | 163,900 |
| 2010/07/22 | 1,280 | 1,298 | 1,278 | 1,289 | -2 | -0.2% | 150,000 |
| 2010/07/21 | 1,291 | 1,298 | 1,281 | 1,291 | +1 | +0.1% | 136,900 |
| 2010/07/20 | 1,270 | 1,305 | 1,270 | 1,290 | +8 | +0.6% | 139,500 |
| 2010/07/16 | 1,294 | 1,299 | 1,280 | 1,282 | -19 | -1.5% | 94,300 |
| 2010/07/15 | 1,302 | 1,306 | 1,295 | 1,301 | -6 | -0.5% | 83,900 |
| 2010/07/14 | 1,294 | 1,314 | 1,291 | 1,307 | +16 | +1.2% | 101,600 |
| 2010/07/13 | 1,301 | 1,303 | 1,291 | 1,291 | -10 | -0.8% | 103,500 |
| 2010/07/12 | 1,315 | 1,315 | 1,300 | 1,301 | -13 | -1% | 73,300 |
3651～
3700
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
