湖池屋の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 4,780 | 4,865 | 4,735 | 4,820 | +100 | +2.1% | 6,100 |
| 2024/05/01 | 4,725 | 4,765 | 4,700 | 4,720 | -10 | -0.2% | 3,500 |
| 2024/04/30 | 4,665 | 4,730 | 4,635 | 4,730 | +100 | +2.2% | 3,900 |
| 2024/04/26 | 4,650 | 4,655 | 4,630 | 4,630 | -5 | -0.1% | 2,500 |
| 2024/04/25 | 4,680 | 4,680 | 4,630 | 4,635 | -20 | -0.4% | 1,500 |
| 2024/04/24 | 4,615 | 4,660 | 4,605 | 4,655 | +95 | +2.1% | 3,900 |
| 2024/04/23 | 4,565 | 4,570 | 4,535 | 4,560 | -5 | -0.1% | 1,300 |
| 2024/04/22 | 4,530 | 4,565 | 4,505 | 4,565 | +85 | +1.9% | 2,500 |
| 2024/04/19 | 4,595 | 4,595 | 4,400 | 4,480 | -100 | -2.2% | 7,100 |
| 2024/04/18 | 4,555 | 4,595 | 4,550 | 4,580 | -15 | -0.3% | 1,000 |
| 2024/04/17 | 4,600 | 4,660 | 4,580 | 4,595 | +5 | +0.1% | 3,300 |
| 2024/04/16 | 4,630 | 4,630 | 4,590 | 4,590 | -40 | -0.9% | 2,200 |
| 2024/04/15 | 4,585 | 4,650 | 4,575 | 4,630 | +45 | +1% | 3,700 |
| 2024/04/12 | 4,625 | 4,625 | 4,585 | 4,585 | +10 | +0.2% | 2,600 |
| 2024/04/11 | 4,660 | 4,665 | 4,575 | 4,575 | -85 | -1.8% | 6,500 |
| 2024/04/10 | 4,700 | 4,700 | 4,620 | 4,660 | -40 | -0.9% | 4,900 |
| 2024/04/09 | 4,820 | 4,820 | 4,700 | 4,700 | -60 | -1.3% | 5,600 |
| 2024/04/08 | 4,835 | 4,835 | 4,755 | 4,760 | -80 | -1.7% | 4,100 |
| 2024/04/05 | 4,765 | 4,895 | 4,745 | 4,840 | -20 | -0.4% | 9,300 |
| 2024/04/04 | 4,700 | 4,970 | 4,700 | 4,860 | +175 | +3.7% | 16,000 |
| 2024/04/03 | 4,685 | 4,700 | 4,665 | 4,685 | +20 | +0.4% | 5,000 |
| 2024/04/02 | 4,690 | 4,695 | 4,655 | 4,665 | +10 | +0.2% | 6,700 |
| 2024/04/01 | 4,670 | 4,670 | 4,615 | 4,655 | +85 | +1.9% | 5,900 |
| 2024/03/29 | 4,645 | 4,650 | 4,550 | 4,570 | +35 | +0.8% | 6,200 |
| 2024/03/28 | 4,535 | 4,590 | 4,525 | 4,535 | -4,865 | -51.8% | 11,200 |
| 2024/03/27 | 9,040 | 9,450 | 9,040 | 9,400 | +380 | +4.2% | 5,100 |
| 2024/03/26 | 9,020 | 9,220 | 9,010 | 9,020 | -300 | -3.2% | 4,300 |
| 2024/03/25 | 9,160 | 9,320 | 9,120 | 9,320 | +300 | +3.3% | 6,600 |
| 2024/03/22 | 8,970 | 9,050 | 8,880 | 9,020 | +150 | +1.7% | 6,300 |
| 2024/03/21 | 8,790 | 9,020 | 8,780 | 8,870 | +200 | +2.3% | 11,500 |
| 2024/03/19 | 8,670 | 8,670 | 8,530 | 8,670 | +30 | +0.3% | 2,800 |
| 2024/03/18 | 8,630 | 8,650 | 8,610 | 8,640 | +30 | +0.3% | 2,200 |
| 2024/03/15 | 8,580 | 8,610 | 8,540 | 8,610 | -20 | -0.2% | 1,800 |
| 2024/03/14 | 8,690 | 8,690 | 8,580 | 8,630 | -60 | -0.7% | 700 |
| 2024/03/13 | 8,500 | 8,720 | 8,500 | 8,690 | +160 | +1.9% | 3,600 |
| 2024/03/12 | 8,480 | 8,540 | 8,350 | 8,530 | +40 | +0.5% | 2,400 |
| 2024/03/11 | 8,410 | 8,490 | 8,350 | 8,490 | +80 | +1% | 2,700 |
| 2024/03/08 | 8,470 | 8,480 | 8,410 | 8,410 | -60 | -0.7% | 1,600 |
| 2024/03/07 | 8,550 | 8,600 | 8,460 | 8,470 | -80 | -0.9% | 2,400 |
| 2024/03/06 | 8,540 | 8,700 | 8,540 | 8,550 | +20 | +0.2% | 7,100 |
| 2024/03/05 | 8,450 | 8,530 | 8,450 | 8,530 | -30 | -0.4% | 800 |
| 2024/03/04 | 8,580 | 8,580 | 8,460 | 8,560 | +60 | +0.7% | 2,200 |
| 2024/03/01 | 8,430 | 8,510 | 8,400 | 8,500 | +70 | +0.8% | 3,500 |
| 2024/02/29 | 8,450 | 8,500 | 8,420 | 8,430 | -20 | -0.2% | 1,600 |
| 2024/02/28 | 8,370 | 8,520 | 8,350 | 8,450 | +100 | +1.2% | 3,600 |
| 2024/02/27 | 8,420 | 8,420 | 8,350 | 8,350 | -60 | -0.7% | 1,300 |
| 2024/02/26 | 8,350 | 8,510 | 8,310 | 8,410 | -90 | -1.1% | 6,500 |
| 2024/02/22 | 8,600 | 8,630 | 8,380 | 8,500 | +390 | +4.8% | 14,200 |
| 2024/02/21 | 8,050 | 8,190 | 8,040 | 8,110 | +70 | +0.9% | 2,800 |
| 2024/02/20 | 8,050 | 8,060 | 7,910 | 8,040 | +70 | +0.9% | 1,800 |
1～
50
件表示中 / 3448件
類似銘柄と比較する
現在ご覧いただいている「湖池屋」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 |
|---|---|---|---|---|---|---|---|---|
| 湖池屋 | 482,000円 | +18.9% | +82.6% | 1.04% | 25.71倍 | 3.26倍 |
|
日本初の量産化に成功したポテトチップスなど菓子中堅。粒菓子も。親会社は日清食品ＨＤ |
| エスビー | 450,500円 | +4.0% | +26.3% | 1.38% | 10.08倍 | 0.81倍 |
|
カレー粉が創業事業。スパイスシェア６割程度で首位。即席カレー、パスタソースも高シェア |
| フジッコ | 190,000円 | +4.8% | +31.6% | 2.42% | 37.82倍 | 0.79倍 |
|
昆布、煮豆の総菜食品で首位。菌管理技術生かしカスピ海ヨーグルトも。年末おせち商戦比重大 |
| 日東富士 | 532,000円 | +6.4% | -4.0% | 3.31% | 12.11倍 | 1.04倍 |
|
製粉準大手。三菱商事傘下で連携推進。「ケンタッキーフライドチキン」など外食ＦＣも展開 |
| キーコーヒー | 202,700円 | +18.5% | +215.2% | 0.59% | 54.26倍 | 1.40倍 |
|
レギュラーコーヒーの製造販売大手。業務用主力。イタリアントマトは売却へ。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
