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 |
|---|---|---|---|---|---|---|---|
| 2019/12/26 | 5,000 | 5,010 | 4,995 | 4,995 | -15 | -0.3% | 29,400 |
| 2019/12/25 | 5,000 | 5,020 | 5,000 | 5,010 | +10 | +0.2% | 5,900 |
| 2019/12/24 | 5,020 | 5,020 | 5,000 | 5,000 | -20 | -0.4% | 4,100 |
| 2019/12/23 | 5,000 | 5,020 | 4,995 | 5,020 | +25 | +0.5% | 3,700 |
| 2019/12/20 | 5,000 | 5,000 | 4,995 | 4,995 | -5 | -0.1% | 2,500 |
| 2019/12/19 | 5,010 | 5,020 | 4,995 | 5,000 | -20 | -0.4% | 1,700 |
| 2019/12/18 | 5,020 | 5,020 | 5,000 | 5,020 | ±0 | ±0% | 1,600 |
| 2019/12/17 | 4,985 | 5,020 | 4,985 | 5,020 | -10 | -0.2% | 2,200 |
| 2019/12/16 | 5,000 | 5,030 | 4,995 | 5,030 | +30 | +0.6% | 2,200 |
| 2019/12/13 | 4,995 | 5,010 | 4,990 | 5,000 | +5 | +0.1% | 2,000 |
| 2019/12/12 | 5,000 | 5,000 | 4,990 | 4,995 | -5 | -0.1% | 1,100 |
| 2019/12/11 | 5,000 | 5,020 | 4,990 | 5,000 | ±0 | ±0% | 1,100 |
| 2019/12/10 | 5,000 | 5,010 | 4,985 | 5,000 | ±0 | ±0% | 2,600 |
| 2019/12/09 | 5,030 | 5,030 | 4,995 | 5,000 | ±0 | ±0% | 1,900 |
| 2019/12/06 | 5,000 | 5,030 | 4,985 | 5,000 | ±0 | ±0% | 2,400 |
| 2019/12/05 | 4,980 | 5,000 | 4,980 | 5,000 | +20 | +0.4% | 2,200 |
| 2019/12/04 | 4,970 | 4,980 | 4,960 | 4,980 | +10 | +0.2% | 1,600 |
| 2019/12/03 | 4,955 | 4,990 | 4,955 | 4,970 | +35 | +0.7% | 2,500 |
| 2019/12/02 | 4,920 | 4,950 | 4,920 | 4,935 | +20 | +0.4% | 3,200 |
| 2019/11/29 | 4,925 | 4,940 | 4,905 | 4,915 | +5 | +0.1% | 1,800 |
| 2019/11/28 | 4,905 | 4,920 | 4,900 | 4,910 | +10 | +0.2% | 2,000 |
| 2019/11/27 | 4,900 | 4,910 | 4,895 | 4,900 | +5 | +0.1% | 1,400 |
| 2019/11/26 | 4,900 | 4,900 | 4,895 | 4,895 | ±0 | ±0% | 1,500 |
| 2019/11/25 | 4,890 | 4,900 | 4,890 | 4,895 | -5 | -0.1% | 2,400 |
| 2019/11/22 | 4,920 | 4,920 | 4,885 | 4,900 | -20 | -0.4% | 2,900 |
| 2019/11/21 | 4,930 | 4,930 | 4,900 | 4,920 | -10 | -0.2% | 2,100 |
| 2019/11/20 | 4,915 | 4,935 | 4,910 | 4,930 | +15 | +0.3% | 1,900 |
| 2019/11/19 | 4,925 | 4,940 | 4,900 | 4,915 | -10 | -0.2% | 4,800 |
| 2019/11/18 | 4,920 | 4,945 | 4,920 | 4,925 | +5 | +0.1% | 1,100 |
| 2019/11/15 | 4,930 | 4,950 | 4,920 | 4,920 | -10 | -0.2% | 1,300 |
| 2019/11/14 | 4,925 | 4,945 | 4,925 | 4,930 | +10 | +0.2% | 1,400 |
| 2019/11/13 | 4,915 | 4,950 | 4,915 | 4,920 | +5 | +0.1% | 1,100 |
| 2019/11/12 | 4,930 | 4,955 | 4,900 | 4,915 | -20 | -0.4% | 4,600 |
| 2019/11/11 | 4,975 | 4,980 | 4,935 | 4,935 | -25 | -0.5% | 2,600 |
| 2019/11/08 | 4,925 | 4,990 | 4,920 | 4,960 | +15 | +0.3% | 4,200 |
| 2019/11/07 | 4,950 | 4,970 | 4,940 | 4,945 | -5 | -0.1% | 1,400 |
| 2019/11/06 | 4,980 | 4,985 | 4,950 | 4,950 | -35 | -0.7% | 2,600 |
| 2019/11/05 | 4,990 | 4,995 | 4,985 | 4,985 | ±0 | ±0% | 1,500 |
| 2019/11/01 | 4,975 | 4,985 | 4,970 | 4,985 | +10 | +0.2% | 1,400 |
| 2019/10/31 | 4,970 | 4,985 | 4,970 | 4,975 | +5 | +0.1% | 600 |
| 2019/10/30 | 4,995 | 5,020 | 4,970 | 4,970 | -25 | -0.5% | 1,900 |
| 2019/10/29 | 5,010 | 5,010 | 4,995 | 4,995 | -15 | -0.3% | 1,300 |
| 2019/10/28 | 5,030 | 5,030 | 4,990 | 5,010 | +15 | +0.3% | 2,600 |
| 2019/10/25 | 5,000 | 5,000 | 4,970 | 4,995 | -5 | -0.1% | 1,800 |
| 2019/10/24 | 5,000 | 5,030 | 4,985 | 5,000 | ±0 | ±0% | 1,200 |
| 2019/10/23 | 4,980 | 5,000 | 4,980 | 5,000 | +35 | +0.7% | 1,600 |
| 2019/10/21 | 4,930 | 4,965 | 4,930 | 4,965 | +35 | +0.7% | 700 |
| 2019/10/18 | 4,925 | 4,950 | 4,925 | 4,930 | +5 | +0.1% | 700 |
| 2019/10/17 | 4,945 | 4,945 | 4,925 | 4,925 | -20 | -0.4% | 400 |
| 2019/10/16 | 4,975 | 4,975 | 4,945 | 4,945 | -50 | -1% | 800 |
1301～
1350
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
