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 |
|---|---|---|---|---|---|---|---|
| 2022/09/13 | 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 |
| 2022/08/25 | 5,310 | 5,320 | 5,300 | 5,300 | ±0 | ±0% | 1,200 |
| 2022/08/24 | 5,320 | 5,330 | 5,300 | 5,300 | -30 | -0.6% | 1,300 |
| 2022/08/23 | 5,330 | 5,340 | 5,330 | 5,330 | ±0 | ±0% | 500 |
| 2022/08/22 | 5,320 | 5,330 | 5,310 | 5,330 | +20 | +0.4% | 1,100 |
| 2022/08/19 | 5,300 | 5,330 | 5,300 | 5,310 | +10 | +0.2% | 700 |
| 2022/08/18 | 5,320 | 5,320 | 5,300 | 5,300 | -10 | -0.2% | 1,200 |
| 2022/08/17 | 5,290 | 5,310 | 5,290 | 5,310 | +10 | +0.2% | 500 |
| 2022/08/16 | 5,280 | 5,300 | 5,280 | 5,300 | +20 | +0.4% | 1,300 |
| 2022/08/15 | 5,280 | 5,300 | 5,280 | 5,280 | -20 | -0.4% | 700 |
| 2022/08/12 | 5,300 | 5,300 | 5,280 | 5,300 | ±0 | ±0% | 900 |
| 2022/08/10 | 5,290 | 5,300 | 5,290 | 5,300 | +40 | +0.8% | 800 |
| 2022/08/09 | 5,260 | 5,290 | 5,260 | 5,260 | -10 | -0.2% | 800 |
| 2022/08/08 | 5,270 | 5,280 | 5,270 | 5,270 | ±0 | ±0% | 500 |
| 2022/08/05 | 5,260 | 5,300 | 5,260 | 5,270 | +20 | +0.4% | 1,600 |
| 2022/08/04 | 5,260 | 5,290 | 5,210 | 5,250 | -10 | -0.2% | 4,100 |
| 2022/08/03 | 5,260 | 5,280 | 5,260 | 5,260 | -10 | -0.2% | 1,000 |
| 2022/08/02 | 5,290 | 5,290 | 5,270 | 5,270 | ±0 | ±0% | 600 |
| 2022/08/01 | 5,280 | 5,290 | 5,270 | 5,270 | +10 | +0.2% | 800 |
| 2022/07/29 | 5,260 | 5,260 | 5,260 | 5,260 | -30 | -0.6% | 200 |
| 2022/07/28 | 5,270 | 5,290 | 5,270 | 5,290 | ±0 | ±0% | 800 |
| 2022/07/27 | 5,290 | 5,290 | 5,290 | 5,290 | +30 | +0.6% | 700 |
| 2022/07/26 | 5,340 | 5,340 | 5,250 | 5,260 | -50 | -0.9% | 2,500 |
| 2022/07/25 | 5,270 | 5,320 | 5,270 | 5,310 | +40 | +0.8% | 2,400 |
| 2022/07/22 | 5,280 | 5,280 | 5,270 | 5,270 | +10 | +0.2% | 800 |
| 2022/07/21 | 5,260 | 5,280 | 5,260 | 5,260 | -10 | -0.2% | 600 |
| 2022/07/20 | 5,280 | 5,280 | 5,260 | 5,270 | +10 | +0.2% | 800 |
| 2022/07/19 | 5,280 | 5,280 | 5,260 | 5,260 | -10 | -0.2% | 1,100 |
| 2022/07/15 | 5,270 | 5,270 | 5,250 | 5,270 | +20 | +0.4% | 600 |
| 2022/07/14 | 5,240 | 5,260 | 5,240 | 5,250 | +10 | +0.2% | 700 |
| 2022/07/13 | 5,240 | 5,270 | 5,230 | 5,240 | -10 | -0.2% | 800 |
| 2022/07/12 | 5,260 | 5,260 | 5,250 | 5,250 | -10 | -0.2% | 600 |
| 2022/07/11 | 5,270 | 5,270 | 5,250 | 5,260 | +30 | +0.6% | 1,100 |
| 2022/07/08 | 5,260 | 5,260 | 5,230 | 5,230 | -20 | -0.4% | 1,000 |
| 2022/07/07 | 5,240 | 5,250 | 5,220 | 5,250 | +40 | +0.8% | 900 |
| 2022/07/06 | 5,230 | 5,260 | 5,210 | 5,210 | -20 | -0.4% | 800 |
| 2022/07/05 | 5,230 | 5,230 | 5,200 | 5,230 | -10 | -0.2% | 1,600 |
| 2022/07/04 | 5,250 | 5,260 | 5,240 | 5,240 | ±0 | ±0% | 2,000 |
501～
550
件表示中 / 3548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 | 511,000円 | +7.6% | +13.2% | 1.08% | 21.80倍 | 3.19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 |
| ユーグレナ | 46,700円 | +3.3% | - | 0.00% | - | 2.03倍 |
|
微細藻ミドリムシを活用した食品、化粧品販売。バイオジェット燃料に意欲。傘下にキューサイ |
| 伊藤園 １ Ｐ | 186,500円 | - | - | 3.00% | - | - |
|
- |
| カンロ | 352,000円 | +6.2% | +11.6% | 2.27% | 17.66倍 | 3.12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 |
| フジッコ | 172,200円 | +5.0% | +19.6% | 2.67% | 31.63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 |
市場注目の銘柄
チャート関連のコラム
