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 |
|---|---|---|---|---|---|---|---|
| 2019/10/15 | 4,930 | 5,020 | 4,930 | 4,995 | +40 | +0.8% | 1,300 |
| 2019/10/11 | 4,910 | 4,955 | 4,910 | 4,955 | +10 | +0.2% | 300 |
| 2019/10/10 | 4,910 | 4,965 | 4,905 | 4,945 | -5 | -0.1% | 1,100 |
| 2019/10/09 | 4,960 | 4,960 | 4,950 | 4,950 | -15 | -0.3% | 200 |
| 2019/10/08 | 4,970 | 5,000 | 4,965 | 4,965 | +25 | +0.5% | 1,000 |
| 2019/10/07 | 4,895 | 4,940 | 4,895 | 4,940 | +60 | +1.2% | 900 |
| 2019/10/04 | 4,930 | 4,945 | 4,850 | 4,880 | -150 | -3% | 5,600 |
| 2019/10/03 | 5,030 | 5,080 | 5,020 | 5,030 | +10 | +0.2% | 4,100 |
| 2019/10/02 | 4,975 | 5,040 | 4,975 | 5,020 | -40 | -0.8% | 1,500 |
| 2019/10/01 | 5,060 | 5,070 | 5,060 | 5,060 | -50 | -1% | 1,200 |
| 2019/09/30 | 5,140 | 5,140 | 5,090 | 5,110 | -30 | -0.6% | 900 |
| 2019/09/27 | 5,150 | 5,150 | 5,110 | 5,140 | +80 | +1.6% | 2,600 |
| 2019/09/26 | 5,020 | 5,060 | 5,020 | 5,060 | +85 | +1.7% | 2,600 |
| 2019/09/25 | 4,950 | 5,000 | 4,950 | 4,975 | +25 | +0.5% | 3,300 |
| 2019/09/24 | 4,900 | 4,950 | 4,900 | 4,950 | +60 | +1.2% | 1,300 |
| 2019/09/20 | 4,870 | 4,890 | 4,865 | 4,890 | +40 | +0.8% | 400 |
| 2019/09/19 | 4,850 | 4,850 | 4,850 | 4,850 | -40 | -0.8% | 100 |
| 2019/09/18 | 4,850 | 4,890 | 4,850 | 4,890 | +50 | +1% | 500 |
| 2019/09/17 | 4,850 | 4,850 | 4,805 | 4,840 | -10 | -0.2% | 800 |
| 2019/09/13 | 4,870 | 4,870 | 4,830 | 4,850 | +10 | +0.2% | 600 |
| 2019/09/12 | 4,850 | 4,850 | 4,810 | 4,840 | +20 | +0.4% | 500 |
| 2019/09/11 | 4,850 | 4,850 | 4,820 | 4,820 | -20 | -0.4% | 600 |
| 2019/09/10 | 4,830 | 4,840 | 4,830 | 4,840 | +20 | +0.4% | 300 |
| 2019/09/09 | 4,805 | 4,820 | 4,800 | 4,820 | +10 | +0.2% | 500 |
| 2019/09/06 | 4,810 | 4,810 | 4,810 | 4,810 | +10 | +0.2% | 100 |
| 2019/09/05 | 4,765 | 4,810 | 4,765 | 4,800 | +20 | +0.4% | 600 |
| 2019/09/04 | 4,785 | 4,825 | 4,780 | 4,780 | -45 | -0.9% | 300 |
| 2019/09/03 | 4,825 | 4,825 | 4,825 | 4,825 | +15 | +0.3% | 100 |
| 2019/09/02 | 4,790 | 4,840 | 4,790 | 4,810 | +70 | +1.5% | 700 |
| 2019/08/30 | 4,710 | 4,750 | 4,710 | 4,740 | +40 | +0.9% | 300 |
| 2019/08/29 | 4,770 | 4,770 | 4,700 | 4,700 | -35 | -0.7% | 400 |
| 2019/08/28 | 4,740 | 4,740 | 4,735 | 4,735 | +10 | +0.2% | 1,000 |
| 2019/08/27 | 4,725 | 4,725 | 4,725 | 4,725 | -20 | -0.4% | 200 |
| 2019/08/26 | 4,675 | 4,755 | 4,675 | 4,745 | +70 | +1.5% | 500 |
| 2019/08/23 | 4,655 | 4,675 | 4,655 | 4,675 | +25 | +0.5% | 500 |
| 2019/08/22 | 4,650 | 4,665 | 4,650 | 4,650 | ±0 | ±0% | 600 |
| 2019/08/21 | 4,660 | 4,660 | 4,650 | 4,650 | -10 | -0.2% | 300 |
| 2019/08/20 | 4,655 | 4,680 | 4,650 | 4,660 | -65 | -1.4% | 2,100 |
| 2019/08/19 | 4,680 | 4,725 | 4,680 | 4,725 | +20 | +0.4% | 600 |
| 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 |
1351～
1400
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
