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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 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 |
| 2021/11/18 | 5,250 | 5,250 | 5,230 | 5,230 | -20 | -0.4% | 1,100 |
| 2021/11/17 | 5,230 | 5,250 | 5,230 | 5,250 | +30 | +0.6% | 2,900 |
| 2021/11/16 | 5,230 | 5,230 | 5,220 | 5,220 | +10 | +0.2% | 900 |
| 2021/11/15 | 5,230 | 5,230 | 5,210 | 5,210 | ±0 | ±0% | 1,500 |
| 2021/11/12 | 5,210 | 5,210 | 5,200 | 5,210 | +20 | +0.4% | 1,100 |
| 2021/11/11 | 5,200 | 5,200 | 5,180 | 5,190 | -10 | -0.2% | 1,300 |
| 2021/11/10 | 5,190 | 5,200 | 5,180 | 5,200 | ±0 | ±0% | 900 |
| 2021/11/09 | 5,190 | 5,200 | 5,180 | 5,200 | ±0 | ±0% | 1,600 |
| 2021/11/08 | 5,190 | 5,200 | 5,190 | 5,200 | +20 | +0.4% | 1,100 |
| 2021/11/05 | 5,190 | 5,190 | 5,170 | 5,180 | +10 | +0.2% | 700 |
| 2021/11/04 | 5,170 | 5,200 | 5,170 | 5,170 | ±0 | ±0% | 1,300 |
| 2021/11/02 | 5,180 | 5,180 | 5,170 | 5,170 | +10 | +0.2% | 800 |
701～
750
件表示中 / 3586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 | 181,000円 | - | - | 3.09% | - | - |
|
- |
| フジッコ | 170,600円 | +5.0% | +19.6% | 2.70% | 31.33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 | 321,500円 | +6.2% | +11.6% | 2.49% | 16.13倍 | 2.85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 |
| 丸大食 | 175,800円 | +3.1% | +34.7% | 1.71% | 9.16倍 | 0.66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
