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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 5,280 | 5,290 | 5,250 | 5,280 | ±0 | ±0% | 1,900 |
| 2022/11/08 | 5,280 | 5,310 | 5,280 | 5,280 | ±0 | ±0% | 1,100 |
| 2022/11/07 | 5,340 | 5,340 | 5,280 | 5,280 | -50 | -0.9% | 2,800 |
| 2022/11/04 | 5,330 | 5,340 | 5,320 | 5,330 | ±0 | ±0% | 700 |
| 2022/11/02 | 5,330 | 5,330 | 5,320 | 5,330 | ±0 | ±0% | 300 |
| 2022/11/01 | 5,350 | 5,350 | 5,320 | 5,330 | -20 | -0.4% | 700 |
| 2022/10/31 | 5,350 | 5,350 | 5,350 | 5,350 | ±0 | ±0% | 100 |
| 2022/10/28 | 5,330 | 5,350 | 5,330 | 5,350 | +20 | +0.4% | 300 |
| 2022/10/27 | 5,320 | 5,350 | 5,320 | 5,330 | +10 | +0.2% | 1,200 |
| 2022/10/26 | 5,350 | 5,350 | 5,320 | 5,320 | -30 | -0.6% | 1,600 |
| 2022/10/25 | 5,340 | 5,350 | 5,330 | 5,350 | ±0 | ±0% | 700 |
| 2022/10/24 | 5,360 | 5,360 | 5,350 | 5,350 | -10 | -0.2% | 600 |
| 2022/10/21 | 5,360 | 5,360 | 5,360 | 5,360 | +20 | +0.4% | 200 |
| 2022/10/20 | 5,350 | 5,350 | 5,330 | 5,340 | ±0 | ±0% | 500 |
| 2022/10/19 | 5,340 | 5,360 | 5,340 | 5,340 | ±0 | ±0% | 600 |
| 2022/10/18 | 5,350 | 5,350 | 5,330 | 5,340 | ±0 | ±0% | 600 |
| 2022/10/17 | 5,350 | 5,360 | 5,340 | 5,340 | ±0 | ±0% | 600 |
| 2022/10/14 | 5,330 | 5,340 | 5,320 | 5,340 | -10 | -0.2% | 600 |
| 2022/10/13 | 5,350 | 5,350 | 5,330 | 5,350 | +10 | +0.2% | 1,100 |
| 2022/10/12 | 5,340 | 5,370 | 5,340 | 5,340 | -10 | -0.2% | 600 |
| 2022/10/11 | 5,370 | 5,380 | 5,350 | 5,350 | -10 | -0.2% | 800 |
| 2022/10/07 | 5,340 | 5,360 | 5,340 | 5,360 | +10 | +0.2% | 800 |
| 2022/10/06 | 5,340 | 5,350 | 5,330 | 5,350 | +10 | +0.2% | 700 |
| 2022/10/05 | 5,350 | 5,350 | 5,330 | 5,340 | +20 | +0.4% | 800 |
| 2022/10/04 | 5,340 | 5,340 | 5,320 | 5,320 | ±0 | ±0% | 1,200 |
| 2022/10/03 | 5,350 | 5,350 | 5,310 | 5,320 | -30 | -0.6% | 2,100 |
| 2022/09/30 | 5,350 | 5,350 | 5,330 | 5,350 | ±0 | ±0% | 1,300 |
| 2022/09/29 | 5,350 | 5,370 | 5,300 | 5,350 | -140 | -2.6% | 7,000 |
| 2022/09/28 | 5,480 | 5,500 | 5,460 | 5,490 | +10 | +0.2% | 19,200 |
| 2022/09/27 | 5,480 | 5,490 | 5,470 | 5,480 | +20 | +0.4% | 4,800 |
| 2022/09/26 | 5,490 | 5,490 | 5,440 | 5,460 | +30 | +0.6% | 4,000 |
| 2022/09/22 | 5,410 | 5,460 | 5,410 | 5,430 | -20 | -0.4% | 1,800 |
| 2022/09/21 | 5,460 | 5,460 | 5,410 | 5,450 | +10 | +0.2% | 1,500 |
| 2022/09/20 | 5,450 | 5,480 | 5,400 | 5,440 | -30 | -0.5% | 2,600 |
| 2022/09/16 | 5,440 | 5,470 | 5,430 | 5,470 | +30 | +0.6% | 1,300 |
| 2022/09/15 | 5,480 | 5,480 | 5,440 | 5,440 | -40 | -0.7% | 1,200 |
| 2022/09/14 | 5,420 | 5,480 | 5,420 | 5,480 | +60 | +1.1% | 1,800 |
| 2022/09/13 | 5,410 | 5,430 | 5,410 | 5,420 | ±0 | ±0% | 1,300 |
| 2022/09/12 | 5,400 | 5,420 | 5,400 | 5,420 | +20 | +0.4% | 1,300 |
| 2022/09/09 | 5,380 | 5,430 | 5,380 | 5,400 | +20 | +0.4% | 900 |
| 2022/09/08 | 5,390 | 5,440 | 5,380 | 5,380 | ±0 | ±0% | 1,800 |
| 2022/09/07 | 5,380 | 5,390 | 5,370 | 5,380 | -10 | -0.2% | 1,600 |
| 2022/09/06 | 5,370 | 5,390 | 5,360 | 5,390 | +10 | +0.2% | 900 |
| 2022/09/05 | 5,360 | 5,390 | 5,360 | 5,380 | -10 | -0.2% | 1,100 |
| 2022/09/02 | 5,390 | 5,390 | 5,350 | 5,390 | +40 | +0.7% | 1,700 |
| 2022/09/01 | 5,380 | 5,380 | 5,350 | 5,350 | -20 | -0.4% | 900 |
| 2022/08/31 | 5,360 | 5,370 | 5,330 | 5,370 | +10 | +0.2% | 1,000 |
| 2022/08/30 | 5,340 | 5,360 | 5,330 | 5,360 | +20 | +0.4% | 1,400 |
| 2022/08/29 | 5,300 | 5,340 | 5,300 | 5,340 | +20 | +0.4% | 700 |
| 2022/08/26 | 5,320 | 5,320 | 5,310 | 5,320 | +20 | +0.4% | 800 |
501～
550
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 | 478,000円 | +7.6% | +13.2% | 1.15% | 20.40倍 | 2.89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 | 180,900円 | - | - | 3.10% | - | - |
|
- |
| フジッコ | 170,700円 | +5.0% | +19.6% | 2.69% | 31.35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 | 320,500円 | +6.2% | +11.6% | 2.50% | 16.08倍 | 2.84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 | 204,500円 | +0.3% | -19.3% | 0.59% | 87.58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
