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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 4,790 | 4,795 | 4,755 | 4,780 | +10 | +0.2% | 1,400 |
| 2024/12/17 | 4,785 | 4,785 | 4,770 | 4,770 | ±0 | ±0% | 1,000 |
| 2024/12/16 | 4,835 | 4,835 | 4,755 | 4,770 | -65 | -1.3% | 1,800 |
| 2024/12/13 | 4,805 | 4,845 | 4,805 | 4,835 | -15 | -0.3% | 1,700 |
| 2024/12/12 | 4,865 | 4,865 | 4,810 | 4,850 | +15 | +0.3% | 4,000 |
| 2024/12/11 | 4,805 | 4,840 | 4,805 | 4,835 | +40 | +0.8% | 4,900 |
| 2024/12/10 | 4,755 | 4,795 | 4,740 | 4,795 | +60 | +1.3% | 2,000 |
| 2024/12/09 | 4,730 | 4,755 | 4,730 | 4,735 | +5 | +0.1% | 3,000 |
| 2024/12/06 | 4,730 | 4,755 | 4,720 | 4,730 | -5 | -0.1% | 1,800 |
| 2024/12/05 | 4,740 | 4,775 | 4,735 | 4,735 | -5 | -0.1% | 1,800 |
| 2024/12/04 | 4,740 | 4,770 | 4,720 | 4,740 | +5 | +0.1% | 1,800 |
| 2024/12/03 | 4,800 | 4,800 | 4,715 | 4,735 | -25 | -0.5% | 7,300 |
| 2024/12/02 | 4,795 | 4,800 | 4,760 | 4,760 | -30 | -0.6% | 3,300 |
| 2024/11/29 | 4,795 | 4,825 | 4,790 | 4,790 | -35 | -0.7% | 1,900 |
| 2024/11/28 | 4,795 | 4,825 | 4,790 | 4,825 | +30 | +0.6% | 1,400 |
| 2024/11/27 | 4,820 | 4,840 | 4,775 | 4,795 | +10 | +0.2% | 2,200 |
| 2024/11/26 | 4,820 | 4,820 | 4,765 | 4,785 | +20 | +0.4% | 4,000 |
| 2024/11/25 | 4,795 | 4,800 | 4,760 | 4,765 | -25 | -0.5% | 3,000 |
| 2024/11/22 | 4,790 | 4,795 | 4,755 | 4,790 | ±0 | ±0% | 2,900 |
| 2024/11/21 | 4,770 | 4,800 | 4,770 | 4,790 | +25 | +0.5% | 1,500 |
| 2024/11/20 | 4,805 | 4,820 | 4,765 | 4,765 | -35 | -0.7% | 3,100 |
| 2024/11/19 | 4,830 | 4,830 | 4,765 | 4,800 | -10 | -0.2% | 3,300 |
| 2024/11/18 | 4,875 | 4,875 | 4,760 | 4,810 | -30 | -0.6% | 7,500 |
| 2024/11/15 | 4,825 | 4,840 | 4,805 | 4,840 | +5 | +0.1% | 4,900 |
| 2024/11/14 | 4,830 | 4,860 | 4,825 | 4,835 | -35 | -0.7% | 3,600 |
| 2024/11/13 | 4,830 | 4,890 | 4,820 | 4,870 | +40 | +0.8% | 4,700 |
| 2024/11/12 | 4,985 | 4,985 | 4,830 | 4,830 | -90 | -1.8% | 16,900 |
| 2024/11/11 | 5,140 | 5,300 | 4,830 | 4,920 | -180 | -3.5% | 105,600 |
| 2024/11/08 | 5,000 | 5,130 | 5,000 | 5,100 | +70 | +1.4% | 7,900 |
| 2024/11/07 | 5,050 | 5,050 | 4,990 | 5,030 | +45 | +0.9% | 2,800 |
| 2024/11/06 | 4,990 | 5,020 | 4,955 | 4,985 | -10 | -0.2% | 3,500 |
| 2024/11/05 | 5,090 | 5,090 | 4,995 | 4,995 | -25 | -0.5% | 2,200 |
| 2024/11/01 | 5,070 | 5,080 | 5,020 | 5,020 | -60 | -1.2% | 2,700 |
| 2024/10/31 | 5,030 | 5,090 | 4,980 | 5,080 | +50 | +1% | 3,700 |
| 2024/10/30 | 4,950 | 5,070 | 4,950 | 5,030 | +85 | +1.7% | 10,200 |
| 2024/10/29 | 4,910 | 4,945 | 4,910 | 4,945 | +70 | +1.4% | 2,500 |
| 2024/10/28 | 4,850 | 4,895 | 4,840 | 4,875 | +35 | +0.7% | 2,700 |
| 2024/10/25 | 4,870 | 4,870 | 4,750 | 4,840 | -5 | -0.1% | 3,700 |
| 2024/10/24 | 4,725 | 4,900 | 4,720 | 4,845 | +85 | +1.8% | 4,800 |
| 2024/10/23 | 4,815 | 4,840 | 4,760 | 4,760 | -80 | -1.7% | 4,500 |
| 2024/10/22 | 4,900 | 4,900 | 4,840 | 4,840 | -70 | -1.4% | 3,300 |
| 2024/10/21 | 4,900 | 4,930 | 4,900 | 4,910 | -15 | -0.3% | 2,000 |
| 2024/10/18 | 4,960 | 4,975 | 4,920 | 4,925 | -30 | -0.6% | 1,900 |
| 2024/10/17 | 4,995 | 4,995 | 4,930 | 4,955 | +25 | +0.5% | 3,900 |
| 2024/10/16 | 4,930 | 4,970 | 4,910 | 4,930 | -20 | -0.4% | 3,100 |
| 2024/10/15 | 4,965 | 4,985 | 4,915 | 4,950 | -15 | -0.3% | 3,500 |
| 2024/10/11 | 4,965 | 4,985 | 4,920 | 4,965 | ±0 | ±0% | 1,900 |
| 2024/10/10 | 5,010 | 5,010 | 4,950 | 4,965 | -45 | -0.9% | 2,800 |
| 2024/10/09 | 4,950 | 5,010 | 4,925 | 5,010 | +65 | +1.3% | 5,600 |
| 2024/10/08 | 4,945 | 4,945 | 4,905 | 4,945 | +5 | +0.1% | 3,200 |
101～
150
件表示中 / 3704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 | 467,500円 | +7.1% | +2.1% | 1.18% | 18.47倍 | 2.61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 |
| カンロ | 372,500円 | +5.7% | +0.6% | 2.50% | 16.05倍 | 3.11倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
| 伊藤園 １ Ｐ | 176,500円 | - | - | 3.17% | - | - |
|
- |
| 養命酒 | 297,300円 | +4.9% | +66.1% | 1.51% | 38.49倍 | 0.89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 |
| 丸大食 | 179,900円 | +2.1% | +5.7% | 3.06% | 9.17倍 | 0.67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
