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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 4,770 | 4,800 | 4,770 | 4,790 | +25 | +0.5% | 1,500 |
| 2024/11/20 | 4,805 | 4,820 | 4,765 | 4,765 | -35 | -0.7% | 3,100 |
| 2024/11/19 | 4,830 | 4,830 | 4,765 | 4,800 | -10 | -0.2% | 3,300 |
| 2024/11/18 | 4,875 | 4,875 | 4,760 | 4,810 | -30 | -0.6% | 7,500 |
| 2024/11/15 | 4,825 | 4,840 | 4,805 | 4,840 | +5 | +0.1% | 4,900 |
| 2024/11/14 | 4,830 | 4,860 | 4,825 | 4,835 | -35 | -0.7% | 3,600 |
| 2024/11/13 | 4,830 | 4,890 | 4,820 | 4,870 | +40 | +0.8% | 4,700 |
| 2024/11/12 | 4,985 | 4,985 | 4,830 | 4,830 | -90 | -1.8% | 16,900 |
| 2024/11/11 | 5,140 | 5,300 | 4,830 | 4,920 | -180 | -3.5% | 105,600 |
| 2024/11/08 | 5,000 | 5,130 | 5,000 | 5,100 | +70 | +1.4% | 7,900 |
| 2024/11/07 | 5,050 | 5,050 | 4,990 | 5,030 | +45 | +0.9% | 2,800 |
| 2024/11/06 | 4,990 | 5,020 | 4,955 | 4,985 | -10 | -0.2% | 3,500 |
| 2024/11/05 | 5,090 | 5,090 | 4,995 | 4,995 | -25 | -0.5% | 2,200 |
| 2024/11/01 | 5,070 | 5,080 | 5,020 | 5,020 | -60 | -1.2% | 2,700 |
| 2024/10/31 | 5,030 | 5,090 | 4,980 | 5,080 | +50 | +1% | 3,700 |
| 2024/10/30 | 4,950 | 5,070 | 4,950 | 5,030 | +85 | +1.7% | 10,200 |
| 2024/10/29 | 4,910 | 4,945 | 4,910 | 4,945 | +70 | +1.4% | 2,500 |
| 2024/10/28 | 4,850 | 4,895 | 4,840 | 4,875 | +35 | +0.7% | 2,700 |
| 2024/10/25 | 4,870 | 4,870 | 4,750 | 4,840 | -5 | -0.1% | 3,700 |
| 2024/10/24 | 4,725 | 4,900 | 4,720 | 4,845 | +85 | +1.8% | 4,800 |
| 2024/10/23 | 4,815 | 4,840 | 4,760 | 4,760 | -80 | -1.7% | 4,500 |
| 2024/10/22 | 4,900 | 4,900 | 4,840 | 4,840 | -70 | -1.4% | 3,300 |
| 2024/10/21 | 4,900 | 4,930 | 4,900 | 4,910 | -15 | -0.3% | 2,000 |
| 2024/10/18 | 4,960 | 4,975 | 4,920 | 4,925 | -30 | -0.6% | 1,900 |
| 2024/10/17 | 4,995 | 4,995 | 4,930 | 4,955 | +25 | +0.5% | 3,900 |
| 2024/10/16 | 4,930 | 4,970 | 4,910 | 4,930 | -20 | -0.4% | 3,100 |
| 2024/10/15 | 4,965 | 4,985 | 4,915 | 4,950 | -15 | -0.3% | 3,500 |
| 2024/10/11 | 4,965 | 4,985 | 4,920 | 4,965 | ±0 | ±0% | 1,900 |
| 2024/10/10 | 5,010 | 5,010 | 4,950 | 4,965 | -45 | -0.9% | 2,800 |
| 2024/10/09 | 4,950 | 5,010 | 4,925 | 5,010 | +65 | +1.3% | 5,600 |
| 2024/10/08 | 4,945 | 4,945 | 4,905 | 4,945 | +5 | +0.1% | 3,200 |
| 2024/10/07 | 5,000 | 5,010 | 4,940 | 4,940 | -45 | -0.9% | 5,200 |
| 2024/10/04 | 4,840 | 4,985 | 4,840 | 4,985 | +160 | +3.3% | 7,100 |
| 2024/10/03 | 5,030 | 5,030 | 4,795 | 4,825 | -65 | -1.3% | 20,900 |
| 2024/10/02 | 5,080 | 5,080 | 4,880 | 4,890 | -200 | -3.9% | 13,300 |
| 2024/10/01 | 5,060 | 5,090 | 5,010 | 5,090 | +10 | +0.2% | 5,300 |
| 2024/09/30 | 5,000 | 5,080 | 4,970 | 5,080 | -30 | -0.6% | 8,500 |
| 2024/09/27 | 5,230 | 5,300 | 5,090 | 5,110 | -150 | -2.9% | 28,900 |
| 2024/09/26 | 5,230 | 5,330 | 5,130 | 5,260 | -70 | -1.3% | 48,100 |
| 2024/09/25 | 5,330 | 5,360 | 5,220 | 5,330 | -10 | -0.2% | 16,400 |
| 2024/09/24 | 5,230 | 5,340 | 5,230 | 5,340 | +110 | +2.1% | 13,100 |
| 2024/09/20 | 5,230 | 5,230 | 5,180 | 5,230 | +40 | +0.8% | 5,700 |
| 2024/09/19 | 5,100 | 5,190 | 5,100 | 5,190 | +50 | +1% | 4,900 |
| 2024/09/18 | 5,250 | 5,260 | 5,070 | 5,140 | -80 | -1.5% | 14,200 |
| 2024/09/17 | 5,230 | 5,300 | 5,190 | 5,220 | +10 | +0.2% | 5,800 |
| 2024/09/13 | 5,180 | 5,210 | 5,120 | 5,210 | +60 | +1.2% | 5,300 |
| 2024/09/12 | 5,130 | 5,210 | 5,110 | 5,150 | +70 | +1.4% | 4,200 |
| 2024/09/11 | 5,200 | 5,210 | 5,050 | 5,080 | -110 | -2.1% | 5,000 |
| 2024/09/10 | 5,320 | 5,340 | 5,180 | 5,190 | -90 | -1.7% | 5,900 |
| 2024/09/09 | 5,430 | 5,430 | 5,060 | 5,280 | -90 | -1.7% | 26,200 |
1～
50
件表示中 / 3585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 | 479,000円 | +7.6% | +13.2% | 1.15% | 20.44倍 | 2.90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 |
| 伊藤園 １ Ｐ | 180,600円 | - | - | 3.10% | - | - |
|
- |
| フジッコ | 171,100円 | +5.0% | +19.6% | 2.69% | 31.42倍 | 0.71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 |
| カンロ | 319,000円 | +6.2% | +11.6% | 2.51% | 16.00倍 | 2.83倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミも第２の柱に成長。素材菓子も |
| キーコーヒー | 203,800円 | +0.3% | -19.3% | 0.59% | 87.28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
