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 |
|---|---|---|---|---|---|---|---|
| 2022/02/02 | 5,150 | 5,150 | 5,120 | 5,150 | +10 | +0.2% | 1,700 |
| 2022/02/01 | 5,130 | 5,140 | 5,120 | 5,140 | +10 | +0.2% | 500 |
| 2022/01/31 | 5,160 | 5,160 | 5,130 | 5,130 | ±0 | ±0% | 900 |
| 2022/01/28 | 5,090 | 5,130 | 5,090 | 5,130 | +30 | +0.6% | 700 |
| 2022/01/27 | 5,130 | 5,130 | 5,070 | 5,100 | +20 | +0.4% | 1,500 |
| 2022/01/26 | 5,070 | 5,090 | 5,070 | 5,080 | +10 | +0.2% | 300 |
| 2022/01/25 | 5,100 | 5,120 | 5,050 | 5,070 | -30 | -0.6% | 1,300 |
| 2022/01/24 | 5,100 | 5,120 | 5,100 | 5,100 | +30 | +0.6% | 1,000 |
| 2022/01/21 | 5,050 | 5,070 | 5,050 | 5,070 | ±0 | ±0% | 700 |
| 2022/01/20 | 5,070 | 5,080 | 5,060 | 5,070 | +20 | +0.4% | 400 |
| 2022/01/19 | 5,050 | 5,070 | 5,050 | 5,050 | -10 | -0.2% | 900 |
| 2022/01/18 | 5,060 | 5,070 | 5,050 | 5,060 | ±0 | ±0% | 1,100 |
| 2022/01/17 | 5,060 | 5,070 | 5,060 | 5,060 | -10 | -0.2% | 800 |
| 2022/01/14 | 5,070 | 5,070 | 5,060 | 5,070 | -20 | -0.4% | 800 |
| 2022/01/13 | 5,090 | 5,100 | 5,090 | 5,090 | ±0 | ±0% | 400 |
| 2022/01/12 | 5,070 | 5,090 | 5,070 | 5,090 | +20 | +0.4% | 700 |
| 2022/01/11 | 5,090 | 5,090 | 5,070 | 5,070 | -30 | -0.6% | 1,000 |
| 2022/01/07 | 5,120 | 5,130 | 5,100 | 5,100 | -10 | -0.2% | 1,600 |
| 2022/01/06 | 5,130 | 5,150 | 5,110 | 5,110 | -50 | -1% | 2,400 |
| 2022/01/05 | 5,140 | 5,160 | 5,140 | 5,160 | +20 | +0.4% | 1,300 |
| 2022/01/04 | 5,140 | 5,180 | 5,130 | 5,140 | -40 | -0.8% | 2,700 |
| 2021/12/30 | 5,180 | 5,180 | 5,140 | 5,180 | +40 | +0.8% | 2,200 |
| 2021/12/29 | 5,200 | 5,210 | 5,090 | 5,140 | -80 | -1.5% | 12,900 |
| 2021/12/28 | 5,280 | 5,280 | 5,220 | 5,220 | -60 | -1.1% | 24,800 |
| 2021/12/27 | 5,270 | 5,290 | 5,250 | 5,280 | +20 | +0.4% | 7,800 |
| 2021/12/24 | 5,270 | 5,280 | 5,260 | 5,260 | -10 | -0.2% | 2,800 |
| 2021/12/23 | 5,270 | 5,290 | 5,270 | 5,270 | ±0 | ±0% | 3,300 |
| 2021/12/22 | 5,280 | 5,300 | 5,270 | 5,270 | ±0 | ±0% | 2,200 |
| 2021/12/21 | 5,240 | 5,270 | 5,240 | 5,270 | +30 | +0.6% | 2,400 |
| 2021/12/20 | 5,250 | 5,260 | 5,240 | 5,240 | -30 | -0.6% | 2,000 |
| 2021/12/17 | 5,230 | 5,270 | 5,220 | 5,270 | +40 | +0.8% | 1,800 |
| 2021/12/16 | 5,260 | 5,270 | 5,230 | 5,230 | -50 | -0.9% | 2,300 |
| 2021/12/15 | 5,280 | 5,280 | 5,270 | 5,280 | ±0 | ±0% | 1,000 |
| 2021/12/14 | 5,270 | 5,280 | 5,260 | 5,280 | +10 | +0.2% | 1,300 |
| 2021/12/13 | 5,280 | 5,300 | 5,260 | 5,270 | +20 | +0.4% | 2,300 |
| 2021/12/10 | 5,240 | 5,250 | 5,240 | 5,250 | +10 | +0.2% | 1,800 |
| 2021/12/09 | 5,260 | 5,260 | 5,240 | 5,240 | ±0 | ±0% | 500 |
| 2021/12/08 | 5,200 | 5,260 | 5,200 | 5,240 | +60 | +1.2% | 2,800 |
| 2021/12/07 | 5,160 | 5,180 | 5,160 | 5,180 | +30 | +0.6% | 2,400 |
| 2021/12/06 | 5,180 | 5,180 | 5,150 | 5,150 | -40 | -0.8% | 2,800 |
| 2021/12/03 | 5,210 | 5,210 | 5,190 | 5,190 | -20 | -0.4% | 3,200 |
| 2021/12/02 | 5,230 | 5,230 | 5,200 | 5,210 | -20 | -0.4% | 2,600 |
| 2021/12/01 | 5,210 | 5,240 | 5,210 | 5,230 | +10 | +0.2% | 2,200 |
| 2021/11/30 | 5,220 | 5,240 | 5,220 | 5,220 | +10 | +0.2% | 2,300 |
| 2021/11/29 | 5,250 | 5,250 | 5,210 | 5,210 | -60 | -1.1% | 3,500 |
| 2021/11/26 | 5,260 | 5,280 | 5,260 | 5,270 | +10 | +0.2% | 1,300 |
| 2021/11/25 | 5,250 | 5,270 | 5,250 | 5,260 | -10 | -0.2% | 1,500 |
| 2021/11/24 | 5,260 | 5,270 | 5,250 | 5,270 | +30 | +0.6% | 1,300 |
| 2021/11/22 | 5,240 | 5,250 | 5,240 | 5,240 | +10 | +0.2% | 1,100 |
| 2021/11/19 | 5,230 | 5,250 | 5,230 | 5,230 | ±0 | ±0% | 1,600 |
651～
700
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
