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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 4,475 | 4,475 | 4,365 | 4,365 | -75 | -1.7% | 6,800 |
| 2025/04/03 | 4,450 | 4,480 | 4,435 | 4,440 | -30 | -0.7% | 2,600 |
| 2025/04/02 | 4,525 | 4,525 | 4,465 | 4,470 | -15 | -0.3% | 1,300 |
| 2025/04/01 | 4,460 | 4,510 | 4,460 | 4,485 | +30 | +0.7% | 1,100 |
| 2025/03/31 | 4,510 | 4,530 | 4,455 | 4,455 | -50 | -1.1% | 2,800 |
| 2025/03/28 | 4,515 | 4,530 | 4,500 | 4,505 | -55 | -1.2% | 2,900 |
| 2025/03/27 | 4,555 | 4,560 | 4,530 | 4,560 | +5 | +0.1% | 2,600 |
| 2025/03/26 | 4,595 | 4,595 | 4,530 | 4,555 | -5 | -0.1% | 2,300 |
| 2025/03/25 | 4,575 | 4,595 | 4,560 | 4,560 | -10 | -0.2% | 1,700 |
| 2025/03/24 | 4,620 | 4,620 | 4,570 | 4,570 | ±0 | ±0% | 2,300 |
| 2025/03/21 | 4,610 | 4,610 | 4,565 | 4,570 | -30 | -0.7% | 3,300 |
| 2025/03/19 | 4,560 | 4,600 | 4,540 | 4,600 | +60 | +1.3% | 2,700 |
| 2025/03/18 | 4,510 | 4,600 | 4,510 | 4,540 | +45 | +1% | 3,100 |
| 2025/03/17 | 4,490 | 4,495 | 4,460 | 4,495 | +20 | +0.4% | 2,400 |
| 2025/03/14 | 4,440 | 4,475 | 4,440 | 4,475 | ±0 | ±0% | 2,500 |
| 2025/03/13 | 4,450 | 4,485 | 4,450 | 4,475 | +20 | +0.4% | 2,100 |
| 2025/03/12 | 4,475 | 4,475 | 4,455 | 4,455 | -20 | -0.4% | 1,600 |
| 2025/03/11 | 4,480 | 4,500 | 4,450 | 4,475 | -20 | -0.4% | 2,300 |
| 2025/03/10 | 4,520 | 4,520 | 4,455 | 4,495 | +10 | +0.2% | 2,000 |
| 2025/03/07 | 4,440 | 4,485 | 4,440 | 4,485 | +45 | +1% | 2,100 |
| 2025/03/06 | 4,500 | 4,500 | 4,440 | 4,440 | -25 | -0.6% | 2,600 |
| 2025/03/05 | 4,435 | 4,470 | 4,430 | 4,465 | +35 | +0.8% | 2,000 |
| 2025/03/04 | 4,470 | 4,470 | 4,430 | 4,430 | -15 | -0.3% | 2,600 |
| 2025/03/03 | 4,410 | 4,485 | 4,410 | 4,445 | +40 | +0.9% | 3,100 |
| 2025/02/28 | 4,395 | 4,405 | 4,340 | 4,405 | +20 | +0.5% | 3,800 |
| 2025/02/27 | 4,385 | 4,485 | 4,375 | 4,385 | +35 | +0.8% | 2,500 |
| 2025/02/26 | 4,385 | 4,390 | 4,350 | 4,350 | -35 | -0.8% | 2,000 |
| 2025/02/25 | 4,385 | 4,415 | 4,355 | 4,385 | +70 | +1.6% | 3,500 |
| 2025/02/21 | 4,340 | 4,360 | 4,300 | 4,315 | -50 | -1.1% | 5,000 |
| 2025/02/20 | 4,450 | 4,460 | 4,360 | 4,365 | -105 | -2.3% | 6,200 |
| 2025/02/19 | 4,500 | 4,540 | 4,470 | 4,470 | -35 | -0.8% | 4,500 |
| 2025/02/18 | 4,515 | 4,515 | 4,500 | 4,505 | -10 | -0.2% | 2,400 |
| 2025/02/17 | 4,555 | 4,565 | 4,515 | 4,515 | -40 | -0.9% | 1,900 |
| 2025/02/14 | 4,585 | 4,615 | 4,555 | 4,555 | -30 | -0.7% | 4,400 |
| 2025/02/13 | 4,585 | 4,630 | 4,585 | 4,585 | ±0 | ±0% | 3,300 |
| 2025/02/12 | 4,585 | 4,625 | 4,585 | 4,585 | ±0 | ±0% | 2,500 |
| 2025/02/10 | 4,605 | 4,620 | 4,560 | 4,585 | -20 | -0.4% | 4,800 |
| 2025/02/07 | 4,655 | 4,660 | 4,605 | 4,605 | -40 | -0.9% | 3,900 |
| 2025/02/06 | 4,645 | 4,705 | 4,645 | 4,645 | -70 | -1.5% | 4,500 |
| 2025/02/05 | 4,770 | 4,940 | 4,600 | 4,715 | -45 | -0.9% | 31,500 |
| 2025/02/04 | 4,825 | 4,825 | 4,750 | 4,760 | -30 | -0.6% | 3,500 |
| 2025/02/03 | 4,770 | 4,790 | 4,740 | 4,790 | +55 | +1.2% | 2,200 |
| 2025/01/31 | 4,800 | 4,800 | 4,735 | 4,735 | -65 | -1.4% | 2,800 |
| 2025/01/30 | 4,735 | 4,835 | 4,735 | 4,800 | +55 | +1.2% | 4,800 |
| 2025/01/29 | 4,725 | 4,795 | 4,725 | 4,745 | +60 | +1.3% | 800 |
| 2025/01/28 | 4,710 | 4,755 | 4,685 | 4,685 | +25 | +0.5% | 2,700 |
| 2025/01/27 | 4,690 | 4,695 | 4,650 | 4,660 | +10 | +0.2% | 2,100 |
| 2025/01/24 | 4,665 | 4,665 | 4,635 | 4,650 | +10 | +0.2% | 2,000 |
| 2025/01/23 | 4,650 | 4,690 | 4,640 | 4,640 | -15 | -0.3% | 1,800 |
| 2025/01/22 | 4,690 | 4,720 | 4,655 | 4,655 | ±0 | ±0% | 2,200 |
1～
50
件表示中 / 3673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 | 436,500円 | +7.6% | +13.2% | 1.26% | 18.63倍 | 2.64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 |
| 養命酒 | 292,000円 | -0.6% | -34.7% | 1.54% | 60.37倍 | 0.88倍 |
|
慶長７（１６０２）年創業。薬用酒で高シェア。健康飲料など新規分野を模索。財務良好 |
| フジッコ | 155,500円 | +2.0% | -25.6% | 2.96% | 44.26倍 | 0.65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 |
| キーコーヒー | 202,500円 | +0.3% | -19.3% | 0.59% | 86.72倍 | 1.41倍 |
|
レギュラーコーヒーの製造販売大手。業務用主力。イタリアントマトも運営。利益は上期偏重 |
| 丸大食 | 166,400円 | +3.1% | +34.7% | 3.00% | 8.67倍 | 0.62倍 |
|
ハム・ソーセージ大手の一角。関西が地盤。食肉は牛・豚中心。子会社通じ飲料・デザートも育成 |
市場注目の銘柄
チャート関連のコラム
