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 |
|---|---|---|---|---|---|---|---|
| 2017/09/29 | 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 |
| 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 |
1901～
1950
件表示中 / 3741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 | 483,500円 | +7.1% | +2.1% | 1.14% | 19.10倍 | 2.70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 |
| オカムラ食品 | 112,500円 | +10.6% | +0.6% | 0.56% | 26.42倍 | 3.61倍 |
|
青森発。サーモントラウトの養殖事業展開。国内外の加工や海外卸売りも。デンマークに子会社 |
| 養命酒 | 320,500円 | +4.9% | +66.1% | 1.40% | 41.49倍 | 0.96倍 |
|
慶長７（１６０２）年創業。薬用酒で高シェア。健康飲料など新規分野を模索。財務良好 |
| 中部飼 | 165,800円 | +1.0% | +16.3% | 3.62% | 11.90倍 | 0.72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 |
| 丸大食 | 181,800円 | +2.1% | +5.7% | 3.03% | 9.27倍 | 0.67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
