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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 4,800 | 4,850 | 4,800 | 4,850 | +50 | +1% | 1,000 |
| 2018/02/20 | 4,850 | 4,850 | 4,800 | 4,800 | -50 | -1% | 1,000 |
| 2018/02/19 | 4,890 | 4,890 | 4,800 | 4,850 | -40 | -0.8% | 2,200 |
| 2018/02/16 | 4,905 | 4,925 | 4,890 | 4,890 | ±0 | ±0% | 400 |
| 2018/02/15 | 4,865 | 4,930 | 4,865 | 4,890 | +25 | +0.5% | 1,000 |
| 2018/02/14 | 4,865 | 4,865 | 4,855 | 4,865 | -20 | -0.4% | 600 |
| 2018/02/13 | 4,895 | 4,935 | 4,865 | 4,885 | -10 | -0.2% | 1,300 |
| 2018/02/09 | 4,930 | 4,955 | 4,835 | 4,895 | -90 | -1.8% | 4,100 |
| 2018/02/08 | 4,955 | 4,995 | 4,925 | 4,985 | +40 | +0.8% | 1,900 |
| 2018/02/07 | 5,070 | 5,070 | 4,945 | 4,945 | +5 | +0.1% | 2,200 |
| 2018/02/06 | 5,030 | 5,070 | 4,920 | 4,940 | -160 | -3.1% | 5,500 |
| 2018/02/05 | 5,080 | 5,210 | 5,060 | 5,100 | -100 | -1.9% | 4,800 |
| 2018/02/02 | 5,200 | 5,200 | 5,180 | 5,200 | ±0 | ±0% | 1,200 |
| 2018/02/01 | 5,200 | 5,200 | 5,200 | 5,200 | ±0 | ±0% | 400 |
| 2018/01/31 | 5,150 | 5,200 | 5,140 | 5,200 | +30 | +0.6% | 1,200 |
| 2018/01/30 | 5,180 | 5,190 | 5,050 | 5,170 | -40 | -0.8% | 3,100 |
| 2018/01/29 | 5,200 | 5,220 | 5,180 | 5,210 | +10 | +0.2% | 1,800 |
| 2018/01/26 | 5,200 | 5,220 | 5,200 | 5,200 | +50 | +1% | 1,800 |
| 2018/01/25 | 5,200 | 5,220 | 5,150 | 5,150 | -40 | -0.8% | 2,600 |
| 2018/01/24 | 5,150 | 5,220 | 5,110 | 5,190 | +120 | +2.4% | 5,900 |
| 2018/01/23 | 5,030 | 5,070 | 5,020 | 5,070 | +50 | +1% | 1,200 |
| 2018/01/22 | 5,050 | 5,060 | 5,020 | 5,020 | -20 | -0.4% | 1,200 |
| 2018/01/19 | 5,050 | 5,100 | 5,010 | 5,040 | -60 | -1.2% | 1,700 |
| 2018/01/18 | 5,040 | 5,190 | 5,000 | 5,100 | +100 | +2% | 4,400 |
| 2018/01/17 | 5,000 | 5,000 | 4,980 | 5,000 | -10 | -0.2% | 1,200 |
| 2018/01/16 | 5,010 | 5,010 | 5,010 | 5,010 | ±0 | ±0% | 900 |
| 2018/01/15 | 5,050 | 5,050 | 5,010 | 5,010 | -70 | -1.4% | 700 |
| 2018/01/12 | 5,060 | 5,090 | 5,050 | 5,080 | +20 | +0.4% | 500 |
| 2018/01/11 | 5,100 | 5,100 | 5,060 | 5,060 | -40 | -0.8% | 1,400 |
| 2018/01/10 | 5,070 | 5,100 | 5,070 | 5,100 | +40 | +0.8% | 1,100 |
| 2018/01/09 | 5,140 | 5,140 | 5,060 | 5,060 | -40 | -0.8% | 2,900 |
| 2018/01/05 | 5,090 | 5,100 | 5,090 | 5,100 | +10 | +0.2% | 1,700 |
| 2018/01/04 | 5,090 | 5,150 | 5,090 | 5,090 | +10 | +0.2% | 2,100 |
| 2017/12/29 | 5,120 | 5,130 | 5,080 | 5,080 | -20 | -0.4% | 2,500 |
| 2017/12/28 | 5,200 | 5,200 | 5,100 | 5,100 | -130 | -2.5% | 4,200 |
| 2017/12/27 | 5,150 | 5,290 | 5,030 | 5,230 | -270 | -4.9% | 19,900 |
| 2017/12/26 | 5,490 | 5,500 | 5,420 | 5,500 | +10 | +0.2% | 14,100 |
| 2017/12/25 | 5,460 | 5,490 | 5,380 | 5,490 | +120 | +2.2% | 11,500 |
| 2017/12/22 | 5,370 | 5,370 | 5,340 | 5,370 | +30 | +0.6% | 3,700 |
| 2017/12/21 | 5,320 | 5,350 | 5,320 | 5,340 | +10 | +0.2% | 1,700 |
| 2017/12/20 | 5,320 | 5,350 | 5,310 | 5,330 | +20 | +0.4% | 3,100 |
| 2017/12/19 | 5,300 | 5,320 | 5,270 | 5,310 | +50 | +1% | 3,200 |
| 2017/12/18 | 5,230 | 5,260 | 5,230 | 5,260 | +30 | +0.6% | 1,700 |
| 2017/12/15 | 5,200 | 5,230 | 5,190 | 5,230 | +30 | +0.6% | 2,500 |
| 2017/12/14 | 5,190 | 5,230 | 5,190 | 5,200 | -20 | -0.4% | 800 |
| 2017/12/13 | 5,200 | 5,220 | 5,180 | 5,220 | ±0 | ±0% | 2,500 |
| 2017/12/12 | 5,230 | 5,230 | 5,210 | 5,220 | -20 | -0.4% | 1,900 |
| 2017/12/11 | 5,150 | 5,250 | 5,150 | 5,240 | +80 | +1.6% | 5,700 |
| 2017/12/08 | 5,100 | 5,160 | 5,060 | 5,160 | +80 | +1.6% | 4,300 |
| 2017/12/07 | 5,040 | 5,080 | 5,040 | 5,080 | +50 | +1% | 1,100 |
1751～
1800
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 | 165,300円 | +2.0% | -25.6% | 2.78% | 47.06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 | 186,400円 | +3.1% | +34.7% | 2.68% | 9.71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 | 213,700円 | +0.3% | -19.3% | 0.56% | 91.52倍 | 1.48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 | 143,800円 | -10.8% | +3.0% | 3.48% | 12.51倍 | 0.64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
該当銘柄がありません
チャート関連のコラム
