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 |
|---|---|---|---|---|---|---|---|
| 2019/08/16 | 4,805 | 4,850 | 4,700 | 4,705 | -145 | -3% | 5,000 |
| 2019/08/15 | 4,850 | 4,850 | 4,760 | 4,850 | -20 | -0.4% | 600 |
| 2019/08/14 | 4,925 | 4,925 | 4,830 | 4,870 | -25 | -0.5% | 1,100 |
| 2019/08/13 | 5,340 | 5,340 | 4,880 | 4,895 | +65 | +1.3% | 12,600 |
| 2019/08/09 | 4,800 | 4,830 | 4,800 | 4,830 | +60 | +1.3% | 700 |
| 2019/08/08 | 4,770 | 4,780 | 4,770 | 4,770 | +70 | +1.5% | 400 |
| 2019/08/07 | 4,760 | 4,765 | 4,700 | 4,700 | +80 | +1.7% | 800 |
| 2019/08/06 | 4,700 | 4,700 | 4,620 | 4,620 | -125 | -2.6% | 1,000 |
| 2019/08/05 | 4,800 | 4,800 | 4,745 | 4,745 | -25 | -0.5% | 900 |
| 2019/08/02 | 4,780 | 4,780 | 4,770 | 4,770 | -15 | -0.3% | 300 |
| 2019/08/01 | 4,785 | 4,785 | 4,785 | 4,785 | - | - | 100 |
| 2019/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/29 | 4,770 | 4,790 | 4,770 | 4,790 | +50 | +1.1% | 600 |
| 2019/07/26 | 4,740 | 4,740 | 4,740 | 4,740 | +5 | +0.1% | 200 |
| 2019/07/25 | 4,785 | 4,785 | 4,735 | 4,735 | -65 | -1.4% | 300 |
| 2019/07/24 | 4,785 | 4,800 | 4,785 | 4,800 | +65 | +1.4% | 500 |
| 2019/07/23 | 4,735 | 4,735 | 4,735 | 4,735 | -70 | -1.5% | 100 |
| 2019/07/22 | 4,720 | 4,805 | 4,720 | 4,805 | +75 | +1.6% | 500 |
| 2019/07/19 | 4,725 | 4,765 | 4,720 | 4,730 | -35 | -0.7% | 800 |
| 2019/07/18 | 4,780 | 4,780 | 4,735 | 4,765 | +30 | +0.6% | 700 |
| 2019/07/17 | 4,735 | 4,735 | 4,735 | 4,735 | ±0 | ±0% | 100 |
| 2019/07/16 | 4,740 | 4,740 | 4,735 | 4,735 | -20 | -0.4% | 500 |
| 2019/07/12 | 4,755 | 4,755 | 4,755 | 4,755 | - | - | 100 |
| 2019/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/10 | 4,815 | 4,815 | 4,750 | 4,760 | -25 | -0.5% | 800 |
| 2019/07/09 | 4,795 | 4,795 | 4,730 | 4,785 | +40 | +0.8% | 900 |
| 2019/07/08 | 4,745 | 4,745 | 4,745 | 4,745 | +45 | +1% | 600 |
| 2019/07/05 | 4,675 | 4,700 | 4,675 | 4,700 | +30 | +0.6% | 600 |
| 2019/07/04 | 4,820 | 4,820 | 4,655 | 4,670 | -55 | -1.2% | 4,600 |
| 2019/07/03 | 4,725 | 4,725 | 4,725 | 4,725 | -25 | -0.5% | 100 |
| 2019/07/02 | 4,700 | 4,770 | 4,700 | 4,750 | +50 | +1.1% | 600 |
| 2019/07/01 | 4,670 | 4,700 | 4,670 | 4,700 | -35 | -0.7% | 300 |
| 2019/06/28 | 4,640 | 4,735 | 4,630 | 4,735 | +150 | +3.3% | 1,300 |
| 2019/06/27 | 4,620 | 4,620 | 4,565 | 4,585 | -35 | -0.8% | 1,200 |
| 2019/06/26 | 4,760 | 4,760 | 4,620 | 4,620 | -200 | -4.1% | 2,700 |
| 2019/06/25 | 4,820 | 4,820 | 4,770 | 4,820 | -5 | -0.1% | 2,000 |
| 2019/06/24 | 4,760 | 4,825 | 4,735 | 4,825 | -5 | -0.1% | 1,800 |
| 2019/06/21 | 4,835 | 4,835 | 4,830 | 4,830 | -10 | -0.2% | 400 |
| 2019/06/20 | 4,820 | 4,840 | 4,820 | 4,840 | +20 | +0.4% | 500 |
| 2019/06/19 | 4,795 | 4,820 | 4,795 | 4,820 | +15 | +0.3% | 500 |
| 2019/06/18 | 4,850 | 4,850 | 4,800 | 4,805 | -45 | -0.9% | 1,000 |
| 2019/06/17 | 4,840 | 4,850 | 4,840 | 4,850 | - | - | 200 |
| 2019/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/13 | 4,845 | 4,855 | 4,840 | 4,840 | -5 | -0.1% | 500 |
| 2019/06/12 | 4,845 | 4,845 | 4,845 | 4,845 | - | - | 100 |
| 2019/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/10 | 4,850 | 4,850 | 4,845 | 4,845 | +45 | +0.9% | 500 |
| 2019/06/07 | 4,835 | 4,835 | 4,800 | 4,800 | -5 | -0.1% | 500 |
| 2019/06/06 | 4,805 | 4,805 | 4,805 | 4,805 | -20 | -0.4% | 300 |
1251～
1300
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
