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 |
|---|---|---|---|---|---|---|---|
| 2021/06/08 | 5,020 | 5,030 | 5,020 | 5,030 | -10 | -0.2% | 300 |
| 2021/06/07 | 5,020 | 5,040 | 5,010 | 5,040 | +40 | +0.8% | 1,400 |
| 2021/06/04 | 5,030 | 5,040 | 5,000 | 5,000 | -20 | -0.4% | 1,700 |
| 2021/06/03 | 5,020 | 5,040 | 5,020 | 5,020 | +20 | +0.4% | 1,300 |
| 2021/06/02 | 5,030 | 5,030 | 5,000 | 5,000 | -30 | -0.6% | 1,900 |
| 2021/06/01 | 5,010 | 5,030 | 5,010 | 5,030 | +20 | +0.4% | 800 |
| 2021/05/31 | 5,010 | 5,020 | 5,000 | 5,010 | ±0 | ±0% | 800 |
| 2021/05/28 | 5,030 | 5,030 | 5,010 | 5,010 | -20 | -0.4% | 400 |
| 2021/05/27 | 5,030 | 5,030 | 5,030 | 5,030 | ±0 | ±0% | 300 |
| 2021/05/26 | 5,030 | 5,030 | 5,010 | 5,030 | ±0 | ±0% | 600 |
| 2021/05/25 | 5,020 | 5,030 | 5,020 | 5,030 | +30 | +0.6% | 400 |
| 2021/05/24 | 5,020 | 5,030 | 5,000 | 5,000 | -20 | -0.4% | 800 |
| 2021/05/21 | 5,010 | 5,020 | 5,000 | 5,020 | +20 | +0.4% | 400 |
| 2021/05/20 | 5,000 | 5,010 | 5,000 | 5,000 | -10 | -0.2% | 500 |
| 2021/05/19 | 5,000 | 5,020 | 5,000 | 5,010 | +10 | +0.2% | 600 |
| 2021/05/18 | 5,010 | 5,020 | 5,000 | 5,000 | ±0 | ±0% | 700 |
| 2021/05/17 | 5,000 | 5,010 | 5,000 | 5,000 | -10 | -0.2% | 300 |
| 2021/05/14 | 5,000 | 5,020 | 5,000 | 5,010 | +10 | +0.2% | 800 |
| 2021/05/13 | 5,010 | 5,020 | 5,000 | 5,000 | -10 | -0.2% | 1,300 |
| 2021/05/12 | 5,050 | 5,060 | 5,000 | 5,010 | -40 | -0.8% | 3,400 |
| 2021/05/11 | 5,060 | 5,090 | 5,030 | 5,050 | -10 | -0.2% | 4,400 |
| 2021/05/10 | 5,050 | 5,080 | 5,040 | 5,060 | +10 | +0.2% | 2,600 |
| 2021/05/07 | 5,080 | 5,080 | 5,050 | 5,050 | ±0 | ±0% | 800 |
| 2021/05/06 | 5,080 | 5,090 | 5,050 | 5,050 | -30 | -0.6% | 1,400 |
| 2021/04/30 | 5,070 | 5,080 | 5,040 | 5,080 | +60 | +1.2% | 900 |
| 2021/04/28 | 5,040 | 5,050 | 5,020 | 5,020 | -20 | -0.4% | 1,100 |
| 2021/04/27 | 5,060 | 5,070 | 5,040 | 5,040 | -20 | -0.4% | 600 |
| 2021/04/26 | 5,050 | 5,060 | 5,050 | 5,060 | +10 | +0.2% | 700 |
| 2021/04/23 | 5,060 | 5,080 | 5,050 | 5,050 | -10 | -0.2% | 800 |
| 2021/04/22 | 5,060 | 5,080 | 5,060 | 5,060 | ±0 | ±0% | 600 |
| 2021/04/21 | 5,050 | 5,060 | 5,030 | 5,060 | +10 | +0.2% | 1,300 |
| 2021/04/20 | 5,080 | 5,080 | 5,040 | 5,050 | -20 | -0.4% | 1,100 |
| 2021/04/19 | 5,050 | 5,070 | 5,050 | 5,070 | +30 | +0.6% | 600 |
| 2021/04/16 | 5,050 | 5,050 | 5,030 | 5,040 | -10 | -0.2% | 400 |
| 2021/04/15 | 5,050 | 5,060 | 5,020 | 5,050 | +10 | +0.2% | 1,800 |
| 2021/04/14 | 5,020 | 5,040 | 5,010 | 5,040 | +20 | +0.4% | 500 |
| 2021/04/13 | 5,020 | 5,050 | 5,020 | 5,020 | -10 | -0.2% | 400 |
| 2021/04/12 | 5,040 | 5,060 | 5,030 | 5,030 | ±0 | ±0% | 700 |
| 2021/04/09 | 5,050 | 5,070 | 5,030 | 5,030 | -40 | -0.8% | 1,500 |
| 2021/04/08 | 5,060 | 5,070 | 5,060 | 5,070 | +10 | +0.2% | 500 |
| 2021/04/07 | 5,100 | 5,100 | 5,050 | 5,060 | -30 | -0.6% | 900 |
| 2021/04/06 | 5,100 | 5,100 | 5,070 | 5,090 | +10 | +0.2% | 1,800 |
| 2021/04/05 | 5,070 | 5,090 | 5,070 | 5,080 | -10 | -0.2% | 1,100 |
| 2021/04/02 | 5,060 | 5,090 | 5,050 | 5,090 | +40 | +0.8% | 2,600 |
| 2021/04/01 | 5,050 | 5,050 | 5,030 | 5,050 | +20 | +0.4% | 1,700 |
| 2021/03/31 | 5,040 | 5,050 | 5,020 | 5,030 | +30 | +0.6% | 2,900 |
| 2021/03/30 | 5,000 | 5,020 | 5,000 | 5,000 | -10 | -0.2% | 500 |
| 2021/03/29 | 5,030 | 5,030 | 5,000 | 5,010 | -10 | -0.2% | 1,600 |
| 2021/03/26 | 5,020 | 5,020 | 5,010 | 5,020 | +20 | +0.4% | 900 |
| 2021/03/25 | 5,020 | 5,020 | 5,000 | 5,000 | ±0 | ±0% | 1,400 |
951～
1000
件表示中 / 3687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 |
| 養命酒 | 314,500円 | -0.6% | -34.7% | 1.43% | 65.02倍 | 0.95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 | 164,200円 | +2.0% | -25.6% | 2.80% | 46.74倍 | 0.68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 | 184,500円 | +3.1% | +34.7% | 2.71% | 9.61倍 | 0.69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 |
| キーコーヒー | 210,800円 | +0.3% | -19.3% | 0.57% | 90.28倍 | 1.46倍 |
|
レギュラーコーヒーの製造販売大手。業務用主力。イタリアントマトも運営。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
