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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 5,070 | 5,080 | 4,990 | 5,080 | +30 | +0.6% | 3,300 |
| 2024/08/20 | 5,010 | 5,050 | 4,955 | 5,050 | +40 | +0.8% | 8,200 |
| 2024/08/19 | 5,130 | 5,130 | 5,000 | 5,010 | -120 | -2.3% | 4,900 |
| 2024/08/16 | 5,200 | 5,200 | 5,100 | 5,130 | -10 | -0.2% | 7,000 |
| 2024/08/15 | 5,190 | 5,260 | 5,100 | 5,140 | -40 | -0.8% | 5,400 |
| 2024/08/14 | 5,150 | 5,300 | 4,975 | 5,180 | +100 | +2% | 18,400 |
| 2024/08/13 | 4,870 | 5,100 | 4,870 | 5,080 | +210 | +4.3% | 25,100 |
| 2024/08/09 | 4,710 | 4,890 | 4,710 | 4,870 | +185 | +3.9% | 11,300 |
| 2024/08/08 | 4,695 | 4,735 | 4,610 | 4,685 | -50 | -1.1% | 9,100 |
| 2024/08/07 | 4,585 | 4,935 | 4,515 | 4,735 | +215 | +4.8% | 28,400 |
| 2024/08/06 | 4,255 | 4,600 | 4,255 | 4,520 | +310 | +7.4% | 13,900 |
| 2024/08/05 | 4,440 | 4,540 | 4,200 | 4,210 | -390 | -8.5% | 13,700 |
| 2024/08/02 | 4,700 | 4,760 | 4,435 | 4,600 | -235 | -4.9% | 11,300 |
| 2024/08/01 | 4,900 | 4,900 | 4,800 | 4,835 | -95 | -1.9% | 3,900 |
| 2024/07/31 | 4,950 | 4,960 | 4,925 | 4,930 | -20 | -0.4% | 2,400 |
| 2024/07/30 | 4,990 | 4,990 | 4,935 | 4,950 | -15 | -0.3% | 3,200 |
| 2024/07/29 | 4,970 | 4,985 | 4,915 | 4,965 | +65 | +1.3% | 5,800 |
| 2024/07/26 | 4,920 | 4,930 | 4,785 | 4,900 | +50 | +1% | 6,600 |
| 2024/07/25 | 4,750 | 4,950 | 4,745 | 4,850 | +140 | +3% | 13,100 |
| 2024/07/24 | 4,830 | 4,830 | 4,700 | 4,710 | -120 | -2.5% | 5,600 |
| 2024/07/23 | 4,795 | 4,835 | 4,765 | 4,830 | +45 | +0.9% | 5,100 |
| 2024/07/22 | 4,775 | 4,790 | 4,710 | 4,785 | +35 | +0.7% | 6,200 |
| 2024/07/19 | 4,630 | 4,780 | 4,615 | 4,750 | +85 | +1.8% | 6,600 |
| 2024/07/18 | 4,575 | 4,665 | 4,575 | 4,665 | +105 | +2.3% | 5,800 |
| 2024/07/17 | 4,570 | 4,605 | 4,530 | 4,560 | -5 | -0.1% | 2,400 |
| 2024/07/16 | 4,555 | 4,600 | 4,550 | 4,565 | +10 | +0.2% | 3,300 |
| 2024/07/12 | 4,525 | 4,585 | 4,525 | 4,555 | +30 | +0.7% | 1,600 |
| 2024/07/11 | 4,605 | 4,605 | 4,510 | 4,525 | -80 | -1.7% | 4,200 |
| 2024/07/10 | 4,625 | 4,625 | 4,590 | 4,605 | -10 | -0.2% | 3,200 |
| 2024/07/09 | 4,630 | 4,635 | 4,610 | 4,615 | -10 | -0.2% | 2,200 |
| 2024/07/08 | 4,620 | 4,630 | 4,590 | 4,625 | +25 | +0.5% | 3,900 |
| 2024/07/05 | 4,630 | 4,635 | 4,590 | 4,600 | -20 | -0.4% | 4,500 |
| 2024/07/04 | 4,600 | 4,635 | 4,585 | 4,620 | +25 | +0.5% | 5,400 |
| 2024/07/03 | 4,580 | 4,595 | 4,540 | 4,595 | +60 | +1.3% | 6,700 |
| 2024/07/02 | 4,490 | 4,550 | 4,455 | 4,535 | +85 | +1.9% | 7,200 |
| 2024/07/01 | 4,420 | 4,450 | 4,405 | 4,450 | +50 | +1.1% | 3,000 |
| 2024/06/28 | 4,410 | 4,435 | 4,400 | 4,400 | ±0 | ±0% | 1,900 |
| 2024/06/27 | 4,375 | 4,400 | 4,365 | 4,400 | +30 | +0.7% | 4,000 |
| 2024/06/26 | 4,340 | 4,370 | 4,335 | 4,370 | +45 | +1% | 3,500 |
| 2024/06/25 | 4,300 | 4,325 | 4,280 | 4,325 | +25 | +0.6% | 5,900 |
| 2024/06/24 | 4,410 | 4,410 | 4,285 | 4,300 | -95 | -2.2% | 6,500 |
| 2024/06/21 | 4,425 | 4,425 | 4,320 | 4,395 | -10 | -0.2% | 8,100 |
| 2024/06/20 | 4,415 | 4,440 | 4,385 | 4,405 | -10 | -0.2% | 5,800 |
| 2024/06/19 | 4,435 | 4,445 | 4,415 | 4,415 | -20 | -0.5% | 1,900 |
| 2024/06/18 | 4,440 | 4,440 | 4,415 | 4,435 | +20 | +0.5% | 2,300 |
| 2024/06/17 | 4,410 | 4,415 | 4,395 | 4,415 | +25 | +0.6% | 1,000 |
| 2024/06/14 | 4,400 | 4,420 | 4,385 | 4,390 | -10 | -0.2% | 2,300 |
| 2024/06/13 | 4,405 | 4,430 | 4,400 | 4,400 | -5 | -0.1% | 2,600 |
| 2024/06/12 | 4,450 | 4,450 | 4,385 | 4,405 | -20 | -0.5% | 3,600 |
| 2024/06/11 | 4,375 | 4,455 | 4,350 | 4,425 | +80 | +1.8% | 5,900 |
151～
200
件表示中 / 3673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 | 436,500円 | +7.6% | +13.2% | 1.26% | 18.63倍 | 2.64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 |
| 養命酒 | 292,000円 | -0.6% | -34.7% | 1.54% | 60.37倍 | 0.88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 |
| フジッコ | 155,500円 | +2.0% | -25.6% | 2.96% | 44.26倍 | 0.65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 |
| キーコーヒー | 202,500円 | +0.3% | -19.3% | 0.59% | 86.72倍 | 1.41倍 |
|
レギュラーコーヒーの製造販売大手。業務用主力。イタリアントマトも運営。利益は上期偏重 |
| 丸大食 | 166,400円 | +3.1% | +34.7% | 3.00% | 8.67倍 | 0.62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
