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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 5,070 | 5,090 | 5,030 | 5,030 | -50 | -1% | 2,800 |
| 2017/12/05 | 5,070 | 5,080 | 5,050 | 5,080 | +10 | +0.2% | 1,100 |
| 2017/12/04 | 5,040 | 5,070 | 5,040 | 5,070 | +30 | +0.6% | 2,200 |
| 2017/12/01 | 5,010 | 5,040 | 5,000 | 5,040 | +10 | +0.2% | 2,900 |
| 2017/11/30 | 5,030 | 5,030 | 5,030 | 5,030 | ±0 | ±0% | 600 |
| 2017/11/29 | 5,010 | 5,040 | 5,010 | 5,030 | ±0 | ±0% | 1,400 |
| 2017/11/28 | 5,040 | 5,060 | 5,030 | 5,030 | +10 | +0.2% | 2,100 |
| 2017/11/27 | 5,050 | 5,050 | 5,020 | 5,020 | ±0 | ±0% | 2,600 |
| 2017/11/24 | 4,975 | 5,020 | 4,975 | 5,020 | +20 | +0.4% | 2,500 |
| 2017/11/22 | 5,000 | 5,000 | 4,980 | 5,000 | ±0 | ±0% | 2,200 |
| 2017/11/21 | 5,000 | 5,000 | 4,970 | 5,000 | +5 | +0.1% | 1,200 |
| 2017/11/20 | 4,995 | 4,995 | 4,975 | 4,995 | +30 | +0.6% | 1,400 |
| 2017/11/17 | 4,935 | 4,970 | 4,935 | 4,965 | +40 | +0.8% | 600 |
| 2017/11/16 | 4,950 | 4,950 | 4,925 | 4,925 | -20 | -0.4% | 800 |
| 2017/11/15 | 4,940 | 4,995 | 4,940 | 4,945 | +15 | +0.3% | 2,400 |
| 2017/11/14 | 4,935 | 4,965 | 4,930 | 4,930 | +25 | +0.5% | 1,900 |
| 2017/11/13 | 4,880 | 4,995 | 4,880 | 4,905 | +30 | +0.6% | 5,300 |
| 2017/11/10 | 4,975 | 4,985 | 4,875 | 4,875 | -105 | -2.1% | 5,600 |
| 2017/11/09 | 4,980 | 4,990 | 4,960 | 4,980 | +20 | +0.4% | 1,300 |
| 2017/11/08 | 4,950 | 4,990 | 4,945 | 4,960 | +25 | +0.5% | 1,600 |
| 2017/11/07 | 4,925 | 4,950 | 4,925 | 4,935 | +10 | +0.2% | 1,800 |
| 2017/11/06 | 4,905 | 4,930 | 4,900 | 4,925 | +50 | +1% | 1,600 |
| 2017/11/02 | 4,945 | 4,945 | 4,875 | 4,875 | -30 | -0.6% | 3,200 |
| 2017/11/01 | 4,905 | 4,955 | 4,900 | 4,905 | -5 | -0.1% | 2,400 |
| 2017/10/31 | 4,940 | 4,950 | 4,910 | 4,910 | -50 | -1% | 2,500 |
| 2017/10/30 | 4,950 | 4,960 | 4,950 | 4,960 | +10 | +0.2% | 900 |
| 2017/10/27 | 5,000 | 5,000 | 4,950 | 4,950 | -5 | -0.1% | 2,000 |
| 2017/10/26 | 4,980 | 4,995 | 4,955 | 4,955 | -25 | -0.5% | 1,900 |
| 2017/10/25 | 4,990 | 4,995 | 4,980 | 4,980 | ±0 | ±0% | 1,600 |
| 2017/10/24 | 4,955 | 4,980 | 4,955 | 4,980 | ±0 | ±0% | 900 |
| 2017/10/23 | 4,980 | 5,000 | 4,980 | 4,980 | ±0 | ±0% | 600 |
| 2017/10/20 | 4,980 | 4,980 | 4,980 | 4,980 | +30 | +0.6% | 500 |
| 2017/10/19 | 4,995 | 4,995 | 4,950 | 4,950 | -5 | -0.1% | 1,300 |
| 2017/10/18 | 5,000 | 5,000 | 4,955 | 4,955 | -45 | -0.9% | 2,400 |
| 2017/10/17 | 5,000 | 5,000 | 4,960 | 5,000 | +40 | +0.8% | 2,200 |
| 2017/10/16 | 4,980 | 4,980 | 4,960 | 4,960 | -15 | -0.3% | 1,400 |
| 2017/10/13 | 4,985 | 4,985 | 4,940 | 4,975 | +15 | +0.3% | 900 |
| 2017/10/12 | 4,985 | 5,000 | 4,960 | 4,960 | -20 | -0.4% | 1,900 |
| 2017/10/11 | 4,970 | 4,980 | 4,955 | 4,980 | +30 | +0.6% | 1,800 |
| 2017/10/10 | 4,935 | 4,950 | 4,935 | 4,950 | +40 | +0.8% | 1,700 |
| 2017/10/06 | 4,875 | 4,910 | 4,855 | 4,910 | +40 | +0.8% | 4,400 |
| 2017/10/05 | 4,895 | 4,895 | 4,870 | 4,870 | +15 | +0.3% | 900 |
| 2017/10/04 | 4,875 | 4,885 | 4,855 | 4,855 | -15 | -0.3% | 800 |
| 2017/10/03 | 4,860 | 4,885 | 4,845 | 4,870 | +25 | +0.5% | 1,000 |
| 2017/10/02 | 4,885 | 4,885 | 4,840 | 4,845 | -45 | -0.9% | 1,300 |
| 2017/09/29 | 4,875 | 4,890 | 4,850 | 4,890 | +40 | +0.8% | 1,100 |
| 2017/09/28 | 4,900 | 4,900 | 4,820 | 4,850 | -15 | -0.3% | 3,000 |
| 2017/09/27 | 4,815 | 4,900 | 4,815 | 4,865 | +50 | +1% | 1,400 |
| 2017/09/26 | 4,860 | 4,860 | 4,815 | 4,815 | -5 | -0.1% | 1,200 |
| 2017/09/25 | 4,840 | 4,840 | 4,820 | 4,820 | -10 | -0.2% | 700 |
1801～
1850
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 | 165,500円 | +2.0% | -25.6% | 2.78% | 47.11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 | 186,800円 | +3.1% | +34.7% | 2.68% | 9.73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 | 214,000円 | +0.3% | -19.3% | 0.56% | 91.65倍 | 1.49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 | 144,200円 | -10.8% | +3.0% | 3.47% | 12.54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
