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 |
|---|---|---|---|---|---|---|---|
| 2016/12/19 | 3,650 | 3,690 | 3,650 | 3,665 | +15 | +0.4% | 1,800 |
| 2016/12/16 | 3,620 | 3,695 | 3,620 | 3,650 | +30 | +0.8% | 4,600 |
| 2016/12/15 | 3,600 | 3,620 | 3,600 | 3,620 | +5 | +0.1% | 2,000 |
| 2016/12/14 | 3,570 | 3,615 | 3,570 | 3,615 | +25 | +0.7% | 2,500 |
| 2016/12/13 | 3,620 | 3,620 | 3,560 | 3,590 | -10 | -0.3% | 3,500 |
| 2016/12/12 | 3,560 | 3,600 | 3,550 | 3,600 | +10 | +0.3% | 4,400 |
| 2016/12/09 | 3,590 | 3,590 | 3,550 | 3,590 | +35 | +1% | 2,900 |
| 2016/12/08 | 3,600 | 3,600 | 3,550 | 3,555 | +5 | +0.1% | 1,700 |
| 2016/12/07 | 3,550 | 3,610 | 3,535 | 3,550 | -20 | -0.6% | 4,600 |
| 2016/12/06 | 3,680 | 3,700 | 3,530 | 3,570 | -55 | -1.5% | 8,100 |
| 2016/12/05 | 3,500 | 3,640 | 3,500 | 3,625 | +160 | +4.6% | 6,200 |
| 2016/12/02 | 3,400 | 3,520 | 3,400 | 3,465 | +70 | +2.1% | 11,700 |
| 2016/12/01 | 3,360 | 3,395 | 3,360 | 3,395 | +40 | +1.2% | 4,500 |
| 2016/11/30 | 3,330 | 3,355 | 3,330 | 3,355 | +45 | +1.4% | 3,700 |
| 2016/11/29 | 3,310 | 3,330 | 3,300 | 3,310 | +15 | +0.5% | 5,200 |
| 2016/11/28 | 3,300 | 3,300 | 3,285 | 3,295 | -5 | -0.2% | 2,200 |
| 2016/11/25 | 3,295 | 3,300 | 3,285 | 3,300 | +5 | +0.2% | 1,600 |
| 2016/11/24 | 3,295 | 3,300 | 3,275 | 3,295 | -5 | -0.2% | 2,500 |
| 2016/11/22 | 3,295 | 3,300 | 3,260 | 3,300 | +5 | +0.2% | 1,000 |
| 2016/11/21 | 3,295 | 3,295 | 3,250 | 3,295 | +5 | +0.2% | 2,800 |
| 2016/11/18 | 3,295 | 3,300 | 3,290 | 3,290 | +5 | +0.2% | 2,500 |
| 2016/11/17 | 3,270 | 3,295 | 3,270 | 3,285 | +15 | +0.5% | 1,900 |
| 2016/11/16 | 3,295 | 3,300 | 3,270 | 3,270 | -25 | -0.8% | 2,800 |
| 2016/11/15 | 3,295 | 3,300 | 3,240 | 3,295 | ±0 | ±0% | 3,400 |
| 2016/11/14 | 3,285 | 3,295 | 3,270 | 3,295 | +15 | +0.5% | 4,900 |
| 2016/11/11 | 3,290 | 3,300 | 3,280 | 3,280 | +5 | +0.2% | 3,100 |
| 2016/11/10 | 3,275 | 3,300 | 3,270 | 3,275 | +45 | +1.4% | 3,400 |
| 2016/11/09 | 3,225 | 3,265 | 3,220 | 3,230 | +5 | +0.2% | 3,600 |
| 2016/11/08 | 3,255 | 3,285 | 3,225 | 3,225 | -30 | -0.9% | 4,400 |
| 2016/11/07 | 3,245 | 3,260 | 3,225 | 3,255 | +20 | +0.6% | 4,700 |
| 2016/11/04 | 3,235 | 3,240 | 3,200 | 3,235 | ±0 | ±0% | 2,500 |
| 2016/11/02 | 3,210 | 3,235 | 3,200 | 3,235 | +30 | +0.9% | 3,900 |
| 2016/11/01 | 3,200 | 3,210 | 3,200 | 3,205 | +15 | +0.5% | 3,400 |
| 2016/10/31 | 3,190 | 3,195 | 3,185 | 3,190 | +5 | +0.2% | 1,300 |
| 2016/10/28 | 3,195 | 3,195 | 3,180 | 3,185 | +5 | +0.2% | 1,400 |
| 2016/10/27 | 3,190 | 3,190 | 3,160 | 3,180 | +5 | +0.2% | 3,000 |
| 2016/10/26 | 3,170 | 3,175 | 3,155 | 3,175 | +30 | +1% | 3,300 |
| 2016/10/25 | 3,155 | 3,155 | 3,140 | 3,145 | ±0 | ±0% | 3,000 |
| 2016/10/24 | 3,150 | 3,150 | 3,140 | 3,145 | +20 | +0.6% | 1,100 |
| 2016/10/21 | 3,145 | 3,150 | 3,125 | 3,125 | ±0 | ±0% | 700 |
| 2016/10/20 | 3,115 | 3,125 | 3,110 | 3,125 | +15 | +0.5% | 2,400 |
| 2016/10/19 | 3,105 | 3,110 | 3,105 | 3,110 | +10 | +0.3% | 1,100 |
| 2016/10/18 | 3,100 | 3,100 | 3,090 | 3,100 | +5 | +0.2% | 1,500 |
| 2016/10/17 | 3,085 | 3,095 | 3,085 | 3,095 | +10 | +0.3% | 1,300 |
| 2016/10/14 | 3,100 | 3,100 | 3,080 | 3,085 | -10 | -0.3% | 1,400 |
| 2016/10/13 | 3,095 | 3,100 | 3,095 | 3,095 | +5 | +0.2% | 700 |
| 2016/10/12 | 3,085 | 3,090 | 3,080 | 3,090 | +5 | +0.2% | 2,100 |
| 2016/10/11 | 3,060 | 3,085 | 3,060 | 3,085 | +35 | +1.1% | 800 |
| 2016/10/07 | 3,045 | 3,050 | 3,045 | 3,050 | +5 | +0.2% | 300 |
| 2016/10/06 | 3,080 | 3,085 | 3,045 | 3,045 | -15 | -0.5% | 400 |
1901～
1950
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
