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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 4,980 | 5,000 | 4,980 | 5,000 | +90 | +1.8% | 500 |
| 2018/07/17 | 4,955 | 4,955 | 4,900 | 4,910 | -45 | -0.9% | 1,400 |
| 2018/07/13 | 4,995 | 4,995 | 4,955 | 4,955 | -40 | -0.8% | 300 |
| 2018/07/12 | 4,995 | 4,995 | 4,995 | 4,995 | ±0 | ±0% | 200 |
| 2018/07/11 | 4,990 | 4,995 | 4,990 | 4,995 | +30 | +0.6% | 200 |
| 2018/07/10 | 5,050 | 5,050 | 4,965 | 4,965 | -35 | -0.7% | 600 |
| 2018/07/09 | 4,965 | 5,000 | 4,925 | 5,000 | +70 | +1.4% | 1,500 |
| 2018/07/06 | 4,940 | 4,960 | 4,930 | 4,930 | +5 | +0.1% | 900 |
| 2018/07/05 | 4,940 | 4,940 | 4,920 | 4,925 | -15 | -0.3% | 600 |
| 2018/07/04 | 4,965 | 4,975 | 4,925 | 4,940 | -40 | -0.8% | 1,600 |
| 2018/07/03 | 4,985 | 5,020 | 4,960 | 4,980 | +30 | +0.6% | 1,800 |
| 2018/07/02 | 5,030 | 5,030 | 4,950 | 4,950 | -80 | -1.6% | 1,700 |
| 2018/06/29 | 5,060 | 5,060 | 4,970 | 5,030 | -30 | -0.6% | 2,400 |
| 2018/06/28 | 5,030 | 5,070 | 5,000 | 5,060 | -40 | -0.8% | 2,100 |
| 2018/06/27 | 5,000 | 5,100 | 4,965 | 5,100 | -150 | -2.9% | 8,600 |
| 2018/06/26 | 5,270 | 5,310 | 5,250 | 5,250 | -50 | -0.9% | 7,900 |
| 2018/06/25 | 5,280 | 5,310 | 5,280 | 5,300 | +10 | +0.2% | 7,200 |
| 2018/06/22 | 5,270 | 5,300 | 5,260 | 5,290 | +10 | +0.2% | 1,700 |
| 2018/06/21 | 5,260 | 5,300 | 5,260 | 5,280 | +10 | +0.2% | 3,200 |
| 2018/06/20 | 5,220 | 5,290 | 5,220 | 5,270 | +10 | +0.2% | 1,800 |
| 2018/06/19 | 5,270 | 5,290 | 5,250 | 5,260 | -10 | -0.2% | 1,900 |
| 2018/06/18 | 5,310 | 5,320 | 5,270 | 5,270 | -30 | -0.6% | 1,800 |
| 2018/06/15 | 5,300 | 5,340 | 5,270 | 5,300 | +50 | +1% | 3,300 |
| 2018/06/14 | 5,290 | 5,290 | 5,250 | 5,250 | -20 | -0.4% | 1,800 |
| 2018/06/13 | 5,280 | 5,300 | 5,260 | 5,270 | +20 | +0.4% | 1,400 |
| 2018/06/12 | 5,260 | 5,270 | 5,250 | 5,250 | ±0 | ±0% | 1,100 |
| 2018/06/11 | 5,230 | 5,250 | 5,220 | 5,250 | +10 | +0.2% | 1,200 |
| 2018/06/08 | 5,220 | 5,240 | 5,200 | 5,240 | +60 | +1.2% | 1,100 |
| 2018/06/07 | 5,180 | 5,240 | 5,170 | 5,180 | ±0 | ±0% | 1,300 |
| 2018/06/06 | 5,130 | 5,180 | 5,130 | 5,180 | +50 | +1% | 2,100 |
| 2018/06/05 | 5,100 | 5,130 | 5,100 | 5,130 | ±0 | ±0% | 1,500 |
| 2018/06/04 | 5,130 | 5,140 | 5,130 | 5,130 | -10 | -0.2% | 3,500 |
| 2018/06/01 | 5,150 | 5,180 | 5,090 | 5,140 | -110 | -2.1% | 3,300 |
| 2018/05/31 | 5,280 | 5,280 | 5,210 | 5,250 | ±0 | ±0% | 1,900 |
| 2018/05/30 | 5,270 | 5,270 | 5,250 | 5,250 | ±0 | ±0% | 1,700 |
| 2018/05/29 | 5,250 | 5,250 | 5,250 | 5,250 | -60 | -1.1% | 2,200 |
| 2018/05/28 | 5,340 | 5,340 | 5,290 | 5,310 | +10 | +0.2% | 2,300 |
| 2018/05/25 | 5,310 | 5,310 | 5,240 | 5,300 | -10 | -0.2% | 2,400 |
| 2018/05/24 | 5,290 | 5,310 | 5,260 | 5,310 | +50 | +1% | 2,200 |
| 2018/05/23 | 5,290 | 5,290 | 5,260 | 5,260 | ±0 | ±0% | 900 |
| 2018/05/22 | 5,270 | 5,280 | 5,260 | 5,260 | -20 | -0.4% | 700 |
| 2018/05/21 | 5,260 | 5,280 | 5,250 | 5,280 | +20 | +0.4% | 2,000 |
| 2018/05/18 | 5,260 | 5,260 | 5,240 | 5,260 | +20 | +0.4% | 1,100 |
| 2018/05/17 | 5,250 | 5,250 | 5,240 | 5,240 | +20 | +0.4% | 200 |
| 2018/05/16 | 5,220 | 5,220 | 5,200 | 5,220 | ±0 | ±0% | 700 |
| 2018/05/15 | 5,200 | 5,220 | 5,130 | 5,220 | -10 | -0.2% | 1,000 |
| 2018/05/14 | 5,100 | 5,230 | 5,070 | 5,230 | +30 | +0.6% | 2,900 |
| 2018/05/11 | 5,200 | 5,200 | 5,170 | 5,200 | ±0 | ±0% | 500 |
| 2018/05/10 | 5,200 | 5,210 | 5,200 | 5,200 | ±0 | ±0% | 700 |
| 2018/05/09 | 5,220 | 5,230 | 5,190 | 5,200 | +30 | +0.6% | 800 |
1651～
1700
件表示中 / 3686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 | 461,000円 | +7.6% | +13.2% | 1.19% | 19.67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 |
| フジッコ | 163,800円 | +2.0% | -25.6% | 2.81% | 46.63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 | 184,300円 | +3.1% | +34.7% | 2.71% | 9.60倍 | 0.68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 | 211,300円 | +0.3% | -19.3% | 0.57% | 90.50倍 | 1.47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 |
| 中部飼 | 140,400円 | -10.8% | +3.0% | 3.56% | 12.21倍 | 0.63倍 |
|
飼料大手。畜産手がけるが直系農場ない。需要家直結の差別化品注力。伊藤忠との提携は見直し |
市場注目の銘柄
チャート関連のコラム
