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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 4,505 | 4,565 | 4,505 | 4,525 | +10 | +0.2% | 1,600 |
| 2017/04/26 | 4,580 | 4,580 | 4,510 | 4,515 | -45 | -1% | 2,300 |
| 2017/04/25 | 4,560 | 4,565 | 4,535 | 4,560 | ±0 | ±0% | 2,700 |
| 2017/04/24 | 4,595 | 4,595 | 4,560 | 4,560 | +10 | +0.2% | 1,500 |
| 2017/04/21 | 4,545 | 4,550 | 4,535 | 4,550 | +15 | +0.3% | 1,400 |
| 2017/04/20 | 4,500 | 4,540 | 4,495 | 4,535 | +45 | +1% | 1,900 |
| 2017/04/19 | 4,365 | 4,495 | 4,365 | 4,490 | +125 | +2.9% | 3,400 |
| 2017/04/18 | 4,365 | 4,375 | 4,340 | 4,365 | -35 | -0.8% | 2,200 |
| 2017/04/17 | 4,480 | 4,480 | 4,320 | 4,400 | -85 | -1.9% | 4,800 |
| 2017/04/14 | 4,520 | 4,545 | 4,385 | 4,485 | +105 | +2.4% | 10,300 |
| 2017/04/13 | 4,235 | 4,385 | 4,235 | 4,380 | +145 | +3.4% | 6,000 |
| 2017/04/12 | 4,185 | 4,400 | 4,185 | 4,235 | +35 | +0.8% | 11,400 |
| 2017/04/11 | 4,140 | 4,265 | 4,100 | 4,200 | -150 | -3.4% | 43,600 |
| 2017/04/10 | 4,555 | 4,555 | 4,345 | 4,350 | -215 | -4.7% | 6,600 |
| 2017/04/07 | 4,610 | 4,650 | 4,520 | 4,565 | -45 | -1% | 3,700 |
| 2017/04/06 | 4,680 | 4,680 | 4,600 | 4,610 | -80 | -1.7% | 3,400 |
| 2017/04/05 | 4,770 | 4,840 | 4,670 | 4,690 | -65 | -1.4% | 3,500 |
| 2017/04/04 | 4,745 | 4,850 | 4,730 | 4,755 | +35 | +0.7% | 6,900 |
| 2017/04/03 | 4,715 | 4,730 | 4,680 | 4,720 | +25 | +0.5% | 1,600 |
| 2017/03/31 | 4,675 | 4,700 | 4,675 | 4,695 | +20 | +0.4% | 800 |
| 2017/03/30 | 4,700 | 4,705 | 4,655 | 4,675 | -30 | -0.6% | 2,100 |
| 2017/03/29 | 4,670 | 4,710 | 4,620 | 4,705 | ±0 | ±0% | 1,700 |
| 2017/03/28 | 4,720 | 4,750 | 4,705 | 4,705 | -15 | -0.3% | 3,200 |
| 2017/03/27 | 4,705 | 4,765 | 4,700 | 4,720 | +15 | +0.3% | 5,600 |
| 2017/03/24 | 4,820 | 4,850 | 4,705 | 4,705 | -220 | -4.5% | 14,000 |
| 2017/03/23 | 4,905 | 4,925 | 4,860 | 4,925 | -5 | -0.1% | 1,800 |
| 2017/03/22 | 4,890 | 4,980 | 4,855 | 4,930 | +35 | +0.7% | 4,100 |
| 2017/03/21 | 4,850 | 4,910 | 4,850 | 4,895 | +70 | +1.5% | 3,000 |
| 2017/03/17 | 4,815 | 4,835 | 4,815 | 4,825 | +10 | +0.2% | 1,000 |
| 2017/03/16 | 4,770 | 4,845 | 4,765 | 4,815 | +45 | +0.9% | 1,300 |
| 2017/03/15 | 4,785 | 4,910 | 4,770 | 4,770 | ±0 | ±0% | 3,200 |
| 2017/03/14 | 4,720 | 4,770 | 4,720 | 4,770 | +5 | +0.1% | 4,300 |
| 2017/03/13 | 4,720 | 4,785 | 4,720 | 4,765 | +50 | +1.1% | 2,100 |
| 2017/03/10 | 4,725 | 4,755 | 4,715 | 4,715 | -30 | -0.6% | 1,300 |
| 2017/03/09 | 4,800 | 4,800 | 4,705 | 4,745 | -55 | -1.1% | 1,200 |
| 2017/03/08 | 4,720 | 4,800 | 4,710 | 4,800 | +80 | +1.7% | 2,000 |
| 2017/03/07 | 4,730 | 4,745 | 4,720 | 4,720 | -30 | -0.6% | 2,800 |
| 2017/03/06 | 4,785 | 4,850 | 4,750 | 4,750 | -105 | -2.2% | 5,500 |
| 2017/03/03 | 4,730 | 5,000 | 4,730 | 4,855 | +125 | +2.6% | 6,100 |
| 2017/03/02 | 4,730 | 4,780 | 4,710 | 4,730 | +10 | +0.2% | 4,000 |
| 2017/03/01 | 4,675 | 4,750 | 4,675 | 4,720 | +35 | +0.7% | 6,600 |
| 2017/02/28 | 4,905 | 4,910 | 4,665 | 4,685 | -230 | -4.7% | 11,000 |
| 2017/02/27 | 4,920 | 4,970 | 4,915 | 4,915 | -85 | -1.7% | 7,600 |
| 2017/02/24 | 4,870 | 5,100 | 4,870 | 5,000 | +170 | +3.5% | 16,200 |
| 2017/02/23 | 4,725 | 5,300 | 4,725 | 4,830 | +175 | +3.8% | 46,600 |
| 2017/02/22 | 4,460 | 4,655 | 4,455 | 4,655 | +215 | +4.8% | 7,500 |
| 2017/02/21 | 4,395 | 4,445 | 4,310 | 4,440 | +140 | +3.3% | 7,600 |
| 2017/02/20 | 4,260 | 4,390 | 4,190 | 4,300 | +150 | +3.6% | 6,800 |
| 2017/02/17 | 4,080 | 4,160 | 4,070 | 4,150 | +70 | +1.7% | 4,700 |
| 2017/02/16 | 4,080 | 4,080 | 4,050 | 4,080 | +5 | +0.1% | 1,200 |
1951～
2000
件表示中 / 3686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 | 461,000円 | +7.6% | +13.2% | 1.19% | 19.67倍 | 2.79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 |
| フジッコ | 167,100円 | +2.0% | -25.6% | 2.75% | 47.57倍 | 0.69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 |
| 丸大食 | 188,700円 | +3.1% | +34.7% | 2.65% | 9.83倍 | 0.70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 |
| キーコーヒー | 214,600円 | +0.3% | -19.3% | 0.56% | 91.91倍 | 1.49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 |
| 中部飼 | 143,500円 | -10.8% | +3.0% | 3.48% | 12.48倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
