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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 4,845 | 4,845 | 4,825 | 4,840 | +15 | +0.3% | 500 |
| 2017/07/10 | 4,825 | 4,845 | 4,815 | 4,825 | +20 | +0.4% | 1,300 |
| 2017/07/07 | 4,825 | 4,840 | 4,805 | 4,805 | -20 | -0.4% | 1,800 |
| 2017/07/06 | 4,825 | 4,825 | 4,810 | 4,825 | +20 | +0.4% | 1,700 |
| 2017/07/05 | 4,800 | 4,850 | 4,800 | 4,805 | +5 | +0.1% | 1,500 |
| 2017/07/04 | 4,880 | 4,880 | 4,795 | 4,800 | -20 | -0.4% | 3,100 |
| 2017/07/03 | 4,920 | 4,920 | 4,820 | 4,820 | -100 | -2% | 5,000 |
| 2017/06/30 | 4,970 | 4,970 | 4,880 | 4,920 | -50 | -1% | 3,300 |
| 2017/06/29 | 5,030 | 5,030 | 4,940 | 4,970 | +10 | +0.2% | 3,800 |
| 2017/06/28 | 4,890 | 5,040 | 4,830 | 4,960 | -350 | -6.6% | 22,200 |
| 2017/06/27 | 5,390 | 5,490 | 5,160 | 5,310 | +210 | +4.1% | 20,500 |
| 2017/06/26 | 5,050 | 5,110 | 5,050 | 5,100 | +60 | +1.2% | 10,400 |
| 2017/06/23 | 5,040 | 5,050 | 5,030 | 5,040 | +10 | +0.2% | 3,100 |
| 2017/06/22 | 5,020 | 5,030 | 5,010 | 5,030 | +30 | +0.6% | 2,100 |
| 2017/06/21 | 5,010 | 5,020 | 5,000 | 5,000 | -20 | -0.4% | 3,400 |
| 2017/06/20 | 5,030 | 5,030 | 4,990 | 5,020 | +30 | +0.6% | 3,200 |
| 2017/06/19 | 4,985 | 5,040 | 4,980 | 4,990 | +10 | +0.2% | 6,400 |
| 2017/06/16 | 5,000 | 5,000 | 4,975 | 4,980 | -15 | -0.3% | 1,800 |
| 2017/06/15 | 4,980 | 4,995 | 4,980 | 4,995 | +15 | +0.3% | 1,400 |
| 2017/06/14 | 4,990 | 5,000 | 4,970 | 4,980 | +10 | +0.2% | 2,200 |
| 2017/06/13 | 4,950 | 4,970 | 4,950 | 4,970 | +20 | +0.4% | 1,100 |
| 2017/06/12 | 4,950 | 4,950 | 4,930 | 4,950 | ±0 | ±0% | 4,200 |
| 2017/06/09 | 4,975 | 4,985 | 4,945 | 4,950 | -20 | -0.4% | 2,400 |
| 2017/06/08 | 4,950 | 4,970 | 4,950 | 4,970 | +20 | +0.4% | 900 |
| 2017/06/07 | 4,945 | 4,960 | 4,945 | 4,950 | +25 | +0.5% | 1,200 |
| 2017/06/06 | 4,940 | 4,945 | 4,920 | 4,925 | ±0 | ±0% | 2,600 |
| 2017/06/05 | 4,955 | 4,955 | 4,925 | 4,925 | -10 | -0.2% | 1,700 |
| 2017/06/02 | 4,960 | 4,965 | 4,935 | 4,935 | +5 | +0.1% | 3,200 |
| 2017/06/01 | 4,960 | 4,980 | 4,925 | 4,930 | -40 | -0.8% | 4,300 |
| 2017/05/31 | 4,990 | 4,995 | 4,970 | 4,970 | -30 | -0.6% | 1,400 |
| 2017/05/30 | 4,960 | 5,000 | 4,960 | 5,000 | +30 | +0.6% | 1,700 |
| 2017/05/29 | 4,950 | 5,000 | 4,930 | 4,970 | -30 | -0.6% | 4,700 |
| 2017/05/26 | 4,995 | 5,040 | 4,990 | 5,000 | +5 | +0.1% | 6,700 |
| 2017/05/25 | 4,985 | 4,995 | 4,975 | 4,995 | +10 | +0.2% | 3,000 |
| 2017/05/24 | 5,000 | 5,000 | 4,945 | 4,985 | -10 | -0.2% | 3,000 |
| 2017/05/23 | 4,900 | 4,995 | 4,900 | 4,995 | +120 | +2.5% | 8,500 |
| 2017/05/22 | 4,845 | 4,880 | 4,845 | 4,875 | +35 | +0.7% | 1,900 |
| 2017/05/19 | 4,820 | 4,840 | 4,820 | 4,840 | +20 | +0.4% | 800 |
| 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 |
1801～
1850
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
