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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 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 |
| 2016/10/05 | 3,060 | 3,070 | 3,060 | 3,060 | ±0 | ±0% | 800 |
| 2016/10/04 | 3,050 | 3,060 | 3,050 | 3,060 | +15 | +0.5% | 900 |
| 2016/10/03 | 3,035 | 3,045 | 3,035 | 3,045 | +30 | +1% | 1,300 |
| 2016/09/30 | 3,010 | 3,020 | 3,010 | 3,015 | -10 | -0.3% | 500 |
| 2016/09/29 | 3,000 | 3,025 | 3,000 | 3,025 | +26 | +0.9% | 500 |
| 2016/09/28 | 3,020 | 3,020 | 2,990 | 2,999 | -1 | ±0% | 800 |
| 2016/09/27 | 3,025 | 3,025 | 3,000 | 3,000 | -10 | -0.3% | 900 |
| 2016/09/26 | 3,000 | 3,010 | 3,000 | 3,010 | +20 | +0.7% | 700 |
| 2016/09/23 | 2,998 | 2,999 | 2,990 | 2,990 | -6 | -0.2% | 1,600 |
| 2016/09/21 | 3,025 | 3,025 | 2,995 | 2,996 | +11 | +0.4% | 500 |
| 2016/09/20 | 3,010 | 3,010 | 2,984 | 2,985 | ±0 | ±0% | 600 |
| 2016/09/16 | 2,982 | 2,985 | 2,982 | 2,985 | +3 | +0.1% | 400 |
1951～
2000
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
