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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 4,710 | 4,725 | 4,650 | 4,650 | -70 | -1.5% | 5,500 |
| 2025/01/10 | 4,750 | 4,750 | 4,720 | 4,720 | -35 | -0.7% | 2,900 |
| 2025/01/09 | 4,780 | 4,780 | 4,750 | 4,755 | -25 | -0.5% | 1,500 |
| 2025/01/08 | 4,795 | 4,810 | 4,780 | 4,780 | -25 | -0.5% | 2,200 |
| 2025/01/07 | 4,840 | 4,840 | 4,800 | 4,805 | -20 | -0.4% | 2,400 |
| 2025/01/06 | 4,820 | 4,840 | 4,800 | 4,825 | +15 | +0.3% | 2,300 |
| 2024/12/30 | 4,790 | 4,810 | 4,770 | 4,810 | +25 | +0.5% | 2,400 |
| 2024/12/27 | 4,820 | 4,820 | 4,740 | 4,785 | +30 | +0.6% | 3,900 |
| 2024/12/26 | 4,725 | 4,755 | 4,720 | 4,755 | +15 | +0.3% | 3,300 |
| 2024/12/25 | 4,790 | 4,790 | 4,720 | 4,740 | -40 | -0.8% | 3,300 |
| 2024/12/24 | 4,765 | 4,780 | 4,760 | 4,780 | -5 | -0.1% | 1,400 |
| 2024/12/23 | 4,790 | 4,795 | 4,765 | 4,785 | +20 | +0.4% | 2,100 |
| 2024/12/20 | 4,800 | 4,805 | 4,760 | 4,765 | -35 | -0.7% | 1,600 |
| 2024/12/19 | 4,745 | 4,800 | 4,740 | 4,800 | +20 | +0.4% | 2,000 |
| 2024/12/18 | 4,790 | 4,795 | 4,755 | 4,780 | +10 | +0.2% | 1,400 |
| 2024/12/17 | 4,785 | 4,785 | 4,770 | 4,770 | ±0 | ±0% | 1,000 |
| 2024/12/16 | 4,835 | 4,835 | 4,755 | 4,770 | -65 | -1.3% | 1,800 |
| 2024/12/13 | 4,805 | 4,845 | 4,805 | 4,835 | -15 | -0.3% | 1,700 |
| 2024/12/12 | 4,865 | 4,865 | 4,810 | 4,850 | +15 | +0.3% | 4,000 |
| 2024/12/11 | 4,805 | 4,840 | 4,805 | 4,835 | +40 | +0.8% | 4,900 |
| 2024/12/10 | 4,755 | 4,795 | 4,740 | 4,795 | +60 | +1.3% | 2,000 |
| 2024/12/09 | 4,730 | 4,755 | 4,730 | 4,735 | +5 | +0.1% | 3,000 |
| 2024/12/06 | 4,730 | 4,755 | 4,720 | 4,730 | -5 | -0.1% | 1,800 |
| 2024/12/05 | 4,740 | 4,775 | 4,735 | 4,735 | -5 | -0.1% | 1,800 |
| 2024/12/04 | 4,740 | 4,770 | 4,720 | 4,740 | +5 | +0.1% | 1,800 |
| 2024/12/03 | 4,800 | 4,800 | 4,715 | 4,735 | -25 | -0.5% | 7,300 |
| 2024/12/02 | 4,795 | 4,800 | 4,760 | 4,760 | -30 | -0.6% | 3,300 |
| 2024/11/29 | 4,795 | 4,825 | 4,790 | 4,790 | -35 | -0.7% | 1,900 |
| 2024/11/28 | 4,795 | 4,825 | 4,790 | 4,825 | +30 | +0.6% | 1,400 |
| 2024/11/27 | 4,820 | 4,840 | 4,775 | 4,795 | +10 | +0.2% | 2,200 |
| 2024/11/26 | 4,820 | 4,820 | 4,765 | 4,785 | +20 | +0.4% | 4,000 |
| 2024/11/25 | 4,795 | 4,800 | 4,760 | 4,765 | -25 | -0.5% | 3,000 |
| 2024/11/22 | 4,790 | 4,795 | 4,755 | 4,790 | ±0 | ±0% | 2,900 |
| 2024/11/21 | 4,770 | 4,800 | 4,770 | 4,790 | +25 | +0.5% | 1,500 |
| 2024/11/20 | 4,805 | 4,820 | 4,765 | 4,765 | -35 | -0.7% | 3,100 |
| 2024/11/19 | 4,830 | 4,830 | 4,765 | 4,800 | -10 | -0.2% | 3,300 |
| 2024/11/18 | 4,875 | 4,875 | 4,760 | 4,810 | -30 | -0.6% | 7,500 |
| 2024/11/15 | 4,825 | 4,840 | 4,805 | 4,840 | +5 | +0.1% | 4,900 |
| 2024/11/14 | 4,830 | 4,860 | 4,825 | 4,835 | -35 | -0.7% | 3,600 |
| 2024/11/13 | 4,830 | 4,890 | 4,820 | 4,870 | +40 | +0.8% | 4,700 |
| 2024/11/12 | 4,985 | 4,985 | 4,830 | 4,830 | -90 | -1.8% | 16,900 |
| 2024/11/11 | 5,140 | 5,300 | 4,830 | 4,920 | -180 | -3.5% | 105,600 |
| 2024/11/08 | 5,000 | 5,130 | 5,000 | 5,100 | +70 | +1.4% | 7,900 |
| 2024/11/07 | 5,050 | 5,050 | 4,990 | 5,030 | +45 | +0.9% | 2,800 |
| 2024/11/06 | 4,990 | 5,020 | 4,955 | 4,985 | -10 | -0.2% | 3,500 |
| 2024/11/05 | 5,090 | 5,090 | 4,995 | 4,995 | -25 | -0.5% | 2,200 |
| 2024/11/01 | 5,070 | 5,080 | 5,020 | 5,020 | -60 | -1.2% | 2,700 |
| 2024/10/31 | 5,030 | 5,090 | 4,980 | 5,080 | +50 | +1% | 3,700 |
| 2024/10/30 | 4,950 | 5,070 | 4,950 | 5,030 | +85 | +1.7% | 10,200 |
| 2024/10/29 | 4,910 | 4,945 | 4,910 | 4,945 | +70 | +1.4% | 2,500 |
151～
200
件表示中 / 3768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 | 482,000円 | +7.1% | +2.1% | 1.14% | 19.04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 |
| 中部飼 | 179,300円 | +1.0% | +16.3% | 3.35% | 12.82倍 | 0.78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 | 200,600円 | +2.1% | +5.7% | 2.74% | 10.23倍 | 0.74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 |
| わらべや | 282,500円 | +4.1% | +20.5% | 3.19% | 12.65倍 | 0.87倍 |
|
中食業界首位。国内セブン‐イレブン向けが収益柱。チルド製品に強み。米国セブン向け強化中 |
| フジッコ | 163,300円 | +2.5% | +22.3% | 2.82% | 34.44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 |
市場注目の銘柄
チャート関連のコラム
