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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 4,835 | 4,880 | 4,825 | 4,830 | -5 | -0.1% | 500 |
| 2017/09/21 | 4,860 | 4,860 | 4,835 | 4,835 | -25 | -0.5% | 500 |
| 2017/09/20 | 4,850 | 4,860 | 4,830 | 4,860 | +30 | +0.6% | 700 |
| 2017/09/19 | 4,840 | 4,865 | 4,830 | 4,830 | -10 | -0.2% | 1,200 |
| 2017/09/15 | 4,815 | 4,840 | 4,800 | 4,840 | +25 | +0.5% | 900 |
| 2017/09/14 | 4,820 | 4,845 | 4,815 | 4,815 | -20 | -0.4% | 700 |
| 2017/09/13 | 4,850 | 4,850 | 4,835 | 4,835 | ±0 | ±0% | 500 |
| 2017/09/12 | 4,830 | 4,835 | 4,820 | 4,835 | +5 | +0.1% | 1,000 |
| 2017/09/11 | 4,865 | 4,865 | 4,825 | 4,830 | -55 | -1.1% | 1,000 |
| 2017/09/08 | 4,820 | 4,885 | 4,820 | 4,885 | +70 | +1.5% | 500 |
| 2017/09/07 | 4,885 | 4,885 | 4,815 | 4,815 | -70 | -1.4% | 400 |
| 2017/09/06 | 4,845 | 4,885 | 4,820 | 4,885 | +60 | +1.2% | 2,000 |
| 2017/09/05 | 4,815 | 4,825 | 4,810 | 4,825 | -5 | -0.1% | 600 |
| 2017/09/04 | 4,840 | 4,840 | 4,830 | 4,830 | +25 | +0.5% | 700 |
| 2017/09/01 | 4,810 | 4,810 | 4,800 | 4,805 | -5 | -0.1% | 1,100 |
| 2017/08/31 | 4,805 | 4,810 | 4,795 | 4,810 | +5 | +0.1% | 700 |
| 2017/08/30 | 4,795 | 4,805 | 4,795 | 4,805 | +10 | +0.2% | 800 |
| 2017/08/29 | 4,810 | 4,810 | 4,770 | 4,795 | -10 | -0.2% | 1,500 |
| 2017/08/28 | 4,830 | 4,830 | 4,775 | 4,805 | +20 | +0.4% | 1,000 |
| 2017/08/25 | 4,800 | 4,800 | 4,785 | 4,785 | -15 | -0.3% | 900 |
| 2017/08/24 | 4,795 | 4,800 | 4,790 | 4,800 | +5 | +0.1% | 600 |
| 2017/08/23 | 4,790 | 4,795 | 4,790 | 4,795 | +5 | +0.1% | 600 |
| 2017/08/22 | 4,805 | 4,805 | 4,775 | 4,790 | -10 | -0.2% | 1,200 |
| 2017/08/21 | 4,800 | 4,815 | 4,780 | 4,800 | ±0 | ±0% | 700 |
| 2017/08/18 | 4,790 | 4,835 | 4,785 | 4,800 | +5 | +0.1% | 4,100 |
| 2017/08/17 | 4,780 | 4,815 | 4,775 | 4,795 | -5 | -0.1% | 2,200 |
| 2017/08/16 | 4,810 | 4,815 | 4,790 | 4,800 | ±0 | ±0% | 2,700 |
| 2017/08/15 | 4,825 | 4,845 | 4,800 | 4,800 | -10 | -0.2% | 3,900 |
| 2017/08/14 | 4,800 | 4,875 | 4,800 | 4,810 | -65 | -1.3% | 10,800 |
| 2017/08/10 | 4,900 | 4,900 | 4,835 | 4,875 | +5 | +0.1% | 2,800 |
| 2017/08/09 | 4,900 | 4,900 | 4,865 | 4,870 | -30 | -0.6% | 500 |
| 2017/08/08 | 4,900 | 4,940 | 4,880 | 4,900 | +75 | +1.6% | 4,300 |
| 2017/08/07 | 4,850 | 4,860 | 4,825 | 4,825 | -25 | -0.5% | 400 |
| 2017/08/04 | 4,860 | 4,865 | 4,850 | 4,850 | -15 | -0.3% | 800 |
| 2017/08/03 | 4,900 | 4,900 | 4,865 | 4,865 | -40 | -0.8% | 400 |
| 2017/08/02 | 4,890 | 4,905 | 4,865 | 4,905 | +60 | +1.2% | 800 |
| 2017/08/01 | 4,865 | 4,885 | 4,845 | 4,845 | -20 | -0.4% | 800 |
| 2017/07/31 | 4,885 | 4,895 | 4,855 | 4,865 | +15 | +0.3% | 700 |
| 2017/07/28 | 4,905 | 4,905 | 4,850 | 4,850 | -20 | -0.4% | 800 |
| 2017/07/27 | 4,900 | 4,900 | 4,845 | 4,870 | +10 | +0.2% | 1,000 |
| 2017/07/26 | 4,825 | 4,900 | 4,825 | 4,860 | +55 | +1.1% | 2,900 |
| 2017/07/25 | 4,805 | 4,805 | 4,805 | 4,805 | ±0 | ±0% | 800 |
| 2017/07/24 | 4,810 | 4,810 | 4,805 | 4,805 | -5 | -0.1% | 300 |
| 2017/07/21 | 4,815 | 4,820 | 4,810 | 4,810 | -5 | -0.1% | 700 |
| 2017/07/20 | 4,825 | 4,835 | 4,800 | 4,815 | +15 | +0.3% | 800 |
| 2017/07/19 | 4,815 | 4,815 | 4,800 | 4,800 | ±0 | ±0% | 300 |
| 2017/07/18 | 4,820 | 4,820 | 4,800 | 4,800 | -20 | -0.4% | 2,100 |
| 2017/07/14 | 4,830 | 4,830 | 4,810 | 4,820 | -10 | -0.2% | 900 |
| 2017/07/13 | 4,820 | 4,830 | 4,820 | 4,830 | -10 | -0.2% | 800 |
| 2017/07/12 | 4,820 | 4,850 | 4,815 | 4,840 | ±0 | ±0% | 500 |
1751～
1800
件表示中 / 3586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 | 479,000円 | +7.6% | +13.2% | 1.15% | 20.44倍 | 2.90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 |
| 伊藤園 １ Ｐ | 181,000円 | - | - | 3.09% | - | - |
|
- |
| フジッコ | 170,600円 | +5.0% | +19.6% | 2.70% | 31.33倍 | 0.71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 |
| カンロ | 321,500円 | +6.2% | +11.6% | 2.49% | 16.13倍 | 2.85倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミも第２の柱に成長。素材菓子も |
| 丸大食 | 175,800円 | +3.1% | +34.7% | 1.71% | 9.16倍 | 0.66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
