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 |
|---|---|---|---|---|---|---|---|
| 2022/06/17 | 5,230 | 5,230 | 5,210 | 5,210 | -20 | -0.4% | 300 |
| 2022/06/16 | 5,240 | 5,240 | 5,230 | 5,230 | +10 | +0.2% | 200 |
| 2022/06/15 | 5,210 | 5,230 | 5,210 | 5,220 | -20 | -0.4% | 700 |
| 2022/06/14 | 5,230 | 5,240 | 5,210 | 5,240 | +10 | +0.2% | 600 |
| 2022/06/13 | 5,240 | 5,240 | 5,220 | 5,230 | +10 | +0.2% | 900 |
| 2022/06/10 | 5,230 | 5,230 | 5,220 | 5,220 | ±0 | ±0% | 300 |
| 2022/06/09 | 5,220 | 5,230 | 5,220 | 5,220 | ±0 | ±0% | 500 |
| 2022/06/08 | 5,240 | 5,240 | 5,200 | 5,220 | ±0 | ±0% | 700 |
| 2022/06/07 | 5,210 | 5,240 | 5,210 | 5,220 | -10 | -0.2% | 1,000 |
| 2022/06/06 | 5,230 | 5,230 | 5,220 | 5,230 | +10 | +0.2% | 800 |
| 2022/06/03 | 5,190 | 5,220 | 5,190 | 5,220 | +30 | +0.6% | 200 |
| 2022/06/02 | 5,200 | 5,220 | 5,190 | 5,190 | -10 | -0.2% | 500 |
| 2022/06/01 | 5,220 | 5,230 | 5,200 | 5,200 | -10 | -0.2% | 700 |
| 2022/05/31 | 5,230 | 5,230 | 5,200 | 5,210 | ±0 | ±0% | 800 |
| 2022/05/30 | 5,200 | 5,220 | 5,200 | 5,210 | +10 | +0.2% | 500 |
| 2022/05/27 | 5,210 | 5,230 | 5,190 | 5,200 | -10 | -0.2% | 1,000 |
| 2022/05/26 | 5,210 | 5,210 | 5,200 | 5,210 | +10 | +0.2% | 700 |
| 2022/05/25 | 5,190 | 5,200 | 5,190 | 5,200 | +10 | +0.2% | 300 |
| 2022/05/24 | 5,200 | 5,200 | 5,180 | 5,190 | ±0 | ±0% | 800 |
| 2022/05/23 | 5,200 | 5,200 | 5,180 | 5,190 | +10 | +0.2% | 800 |
| 2022/05/20 | 5,150 | 5,180 | 5,150 | 5,180 | +10 | +0.2% | 3,200 |
| 2022/05/19 | 5,190 | 5,190 | 5,170 | 5,170 | -10 | -0.2% | 600 |
| 2022/05/18 | 5,170 | 5,180 | 5,170 | 5,180 | +20 | +0.4% | 700 |
| 2022/05/17 | 5,200 | 5,200 | 5,160 | 5,160 | -40 | -0.8% | 2,900 |
| 2022/05/16 | 5,180 | 5,200 | 5,170 | 5,200 | ±0 | ±0% | 4,100 |
| 2022/05/13 | 5,210 | 5,220 | 5,190 | 5,200 | -10 | -0.2% | 600 |
| 2022/05/12 | 5,200 | 5,220 | 5,200 | 5,210 | +10 | +0.2% | 400 |
| 2022/05/11 | 5,170 | 5,200 | 5,170 | 5,200 | +30 | +0.6% | 500 |
| 2022/05/10 | 5,210 | 5,210 | 5,170 | 5,170 | -20 | -0.4% | 700 |
| 2022/05/09 | 5,180 | 5,190 | 5,180 | 5,190 | ±0 | ±0% | 700 |
| 2022/05/06 | 5,220 | 5,220 | 5,190 | 5,190 | -30 | -0.6% | 1,000 |
| 2022/05/02 | 5,220 | 5,230 | 5,190 | 5,220 | -10 | -0.2% | 700 |
| 2022/04/28 | 5,220 | 5,230 | 5,220 | 5,230 | +50 | +1% | 1,400 |
| 2022/04/27 | 5,200 | 5,210 | 5,180 | 5,180 | ±0 | ±0% | 600 |
| 2022/04/26 | 5,170 | 5,190 | 5,170 | 5,180 | +10 | +0.2% | 400 |
| 2022/04/25 | 5,170 | 5,200 | 5,170 | 5,170 | ±0 | ±0% | 700 |
| 2022/04/22 | 5,200 | 5,200 | 5,170 | 5,170 | -30 | -0.6% | 700 |
| 2022/04/21 | 5,180 | 5,200 | 5,180 | 5,200 | ±0 | ±0% | 600 |
| 2022/04/20 | 5,170 | 5,200 | 5,170 | 5,200 | +20 | +0.4% | 700 |
| 2022/04/19 | 5,210 | 5,210 | 5,180 | 5,180 | -30 | -0.6% | 500 |
| 2022/04/18 | 5,200 | 5,210 | 5,200 | 5,210 | +10 | +0.2% | 300 |
| 2022/04/15 | 5,200 | 5,200 | 5,200 | 5,200 | ±0 | ±0% | 200 |
| 2022/04/14 | 5,210 | 5,210 | 5,200 | 5,200 | -10 | -0.2% | 300 |
| 2022/04/13 | 5,210 | 5,220 | 5,200 | 5,210 | +20 | +0.4% | 800 |
| 2022/04/12 | 5,210 | 5,220 | 5,190 | 5,190 | -40 | -0.8% | 600 |
| 2022/04/11 | 5,200 | 5,230 | 5,200 | 5,230 | ±0 | ±0% | 600 |
| 2022/04/08 | 5,220 | 5,230 | 5,220 | 5,230 | +40 | +0.8% | 500 |
| 2022/04/07 | 5,190 | 5,190 | 5,190 | 5,190 | ±0 | ±0% | 200 |
| 2022/04/06 | 5,210 | 5,230 | 5,190 | 5,190 | -20 | -0.4% | 700 |
| 2022/04/05 | 5,190 | 5,210 | 5,190 | 5,210 | +30 | +0.6% | 200 |
701～
750
件表示中 / 3688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 | 460,500円 | +7.6% | +13.2% | 1.19% | 19.65倍 | 2.79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 | 182,700円 | - | - | 3.07% | - | - |
|
- |
| 養命酒 | 307,000円 | -0.6% | -34.7% | 1.47% | 63.47倍 | 0.93倍 |
|
慶長７（１６０２）年創業。薬用酒で高シェア。健康飲料など新規分野を模索。財務良好 |
| フジッコ | 162,300円 | +2.0% | -25.6% | 2.83% | 46.20倍 | 0.67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 |
| 丸大食 | 183,200円 | +3.1% | +34.7% | 2.73% | 9.54倍 | 0.68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
