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 |
|---|---|---|---|---|---|---|---|
| 2017/05/18 | 4,800 | 4,890 | 4,800 | 4,820 | -10 | -0.2% | 3,500 |
| 2017/05/17 | 4,830 | 4,850 | 4,830 | 4,830 | -40 | -0.8% | 3,100 |
| 2017/05/16 | 4,830 | 4,885 | 4,830 | 4,870 | +40 | +0.8% | 2,700 |
| 2017/05/15 | 4,780 | 4,865 | 4,780 | 4,830 | +50 | +1% | 5,900 |
| 2017/05/12 | 4,820 | 4,820 | 4,780 | 4,780 | -15 | -0.3% | 4,200 |
| 2017/05/11 | 4,765 | 4,805 | 4,765 | 4,795 | ±0 | ±0% | 3,700 |
| 2017/05/10 | 4,730 | 4,795 | 4,730 | 4,795 | +65 | +1.4% | 2,000 |
| 2017/05/09 | 4,780 | 4,780 | 4,680 | 4,730 | -50 | -1% | 4,100 |
| 2017/05/08 | 4,645 | 4,780 | 4,610 | 4,780 | +205 | +4.5% | 4,300 |
| 2017/05/02 | 4,600 | 4,600 | 4,575 | 4,575 | +5 | +0.1% | 2,000 |
| 2017/05/01 | 4,590 | 4,595 | 4,565 | 4,570 | +15 | +0.3% | 900 |
| 2017/04/28 | 4,525 | 4,565 | 4,520 | 4,555 | +30 | +0.7% | 2,200 |
| 2017/04/27 | 4,505 | 4,565 | 4,505 | 4,525 | +10 | +0.2% | 1,600 |
| 2017/04/26 | 4,580 | 4,580 | 4,510 | 4,515 | -45 | -1% | 2,300 |
| 2017/04/25 | 4,560 | 4,565 | 4,535 | 4,560 | ±0 | ±0% | 2,700 |
| 2017/04/24 | 4,595 | 4,595 | 4,560 | 4,560 | +10 | +0.2% | 1,500 |
| 2017/04/21 | 4,545 | 4,550 | 4,535 | 4,550 | +15 | +0.3% | 1,400 |
| 2017/04/20 | 4,500 | 4,540 | 4,495 | 4,535 | +45 | +1% | 1,900 |
| 2017/04/19 | 4,365 | 4,495 | 4,365 | 4,490 | +125 | +2.9% | 3,400 |
| 2017/04/18 | 4,365 | 4,375 | 4,340 | 4,365 | -35 | -0.8% | 2,200 |
| 2017/04/17 | 4,480 | 4,480 | 4,320 | 4,400 | -85 | -1.9% | 4,800 |
| 2017/04/14 | 4,520 | 4,545 | 4,385 | 4,485 | +105 | +2.4% | 10,300 |
| 2017/04/13 | 4,235 | 4,385 | 4,235 | 4,380 | +145 | +3.4% | 6,000 |
| 2017/04/12 | 4,185 | 4,400 | 4,185 | 4,235 | +35 | +0.8% | 11,400 |
| 2017/04/11 | 4,140 | 4,265 | 4,100 | 4,200 | -150 | -3.4% | 43,600 |
| 2017/04/10 | 4,555 | 4,555 | 4,345 | 4,350 | -215 | -4.7% | 6,600 |
| 2017/04/07 | 4,610 | 4,650 | 4,520 | 4,565 | -45 | -1% | 3,700 |
| 2017/04/06 | 4,680 | 4,680 | 4,600 | 4,610 | -80 | -1.7% | 3,400 |
| 2017/04/05 | 4,770 | 4,840 | 4,670 | 4,690 | -65 | -1.4% | 3,500 |
| 2017/04/04 | 4,745 | 4,850 | 4,730 | 4,755 | +35 | +0.7% | 6,900 |
| 2017/04/03 | 4,715 | 4,730 | 4,680 | 4,720 | +25 | +0.5% | 1,600 |
| 2017/03/31 | 4,675 | 4,700 | 4,675 | 4,695 | +20 | +0.4% | 800 |
| 2017/03/30 | 4,700 | 4,705 | 4,655 | 4,675 | -30 | -0.6% | 2,100 |
| 2017/03/29 | 4,670 | 4,710 | 4,620 | 4,705 | ±0 | ±0% | 1,700 |
| 2017/03/28 | 4,720 | 4,750 | 4,705 | 4,705 | -15 | -0.3% | 3,200 |
| 2017/03/27 | 4,705 | 4,765 | 4,700 | 4,720 | +15 | +0.3% | 5,600 |
| 2017/03/24 | 4,820 | 4,850 | 4,705 | 4,705 | -220 | -4.5% | 14,000 |
| 2017/03/23 | 4,905 | 4,925 | 4,860 | 4,925 | -5 | -0.1% | 1,800 |
| 2017/03/22 | 4,890 | 4,980 | 4,855 | 4,930 | +35 | +0.7% | 4,100 |
| 2017/03/21 | 4,850 | 4,910 | 4,850 | 4,895 | +70 | +1.5% | 3,000 |
| 2017/03/17 | 4,815 | 4,835 | 4,815 | 4,825 | +10 | +0.2% | 1,000 |
| 2017/03/16 | 4,770 | 4,845 | 4,765 | 4,815 | +45 | +0.9% | 1,300 |
| 2017/03/15 | 4,785 | 4,910 | 4,770 | 4,770 | ±0 | ±0% | 3,200 |
| 2017/03/14 | 4,720 | 4,770 | 4,720 | 4,770 | +5 | +0.1% | 4,300 |
| 2017/03/13 | 4,720 | 4,785 | 4,720 | 4,765 | +50 | +1.1% | 2,100 |
| 2017/03/10 | 4,725 | 4,755 | 4,715 | 4,715 | -30 | -0.6% | 1,300 |
| 2017/03/09 | 4,800 | 4,800 | 4,705 | 4,745 | -55 | -1.1% | 1,200 |
| 2017/03/08 | 4,720 | 4,800 | 4,710 | 4,800 | +80 | +1.7% | 2,000 |
| 2017/03/07 | 4,730 | 4,745 | 4,720 | 4,720 | -30 | -0.6% | 2,800 |
| 2017/03/06 | 4,785 | 4,850 | 4,750 | 4,750 | -105 | -2.2% | 5,500 |
1801～
1850
件表示中 / 3548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 | 511,000円 | +7.6% | +13.2% | 1.08% | 21.80倍 | 3.19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 |
| ユーグレナ | 46,700円 | +3.3% | - | 0.00% | - | 2.03倍 |
|
微細藻ミドリムシを活用した食品、化粧品販売。バイオジェット燃料に意欲。傘下にキューサイ |
| 伊藤園 １ Ｐ | 186,500円 | - | - | 3.00% | - | - |
|
- |
| カンロ | 352,000円 | +6.2% | +11.6% | 2.27% | 17.66倍 | 3.12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 |
| フジッコ | 172,200円 | +5.0% | +19.6% | 2.67% | 31.63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 |
市場注目の銘柄
チャート関連のコラム
