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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 4,065 | 4,090 | 3,980 | 4,075 | +15 | +0.4% | 4,200 |
| 2017/02/14 | 4,070 | 4,070 | 4,005 | 4,060 | -10 | -0.2% | 1,000 |
| 2017/02/13 | 4,025 | 4,070 | 4,025 | 4,070 | -20 | -0.5% | 2,600 |
| 2017/02/10 | 4,040 | 4,090 | 4,030 | 4,090 | +30 | +0.7% | 3,600 |
| 2017/02/09 | 4,050 | 4,060 | 4,030 | 4,060 | +15 | +0.4% | 1,300 |
| 2017/02/08 | 4,030 | 4,045 | 4,020 | 4,045 | +30 | +0.7% | 1,600 |
| 2017/02/07 | 4,010 | 4,020 | 3,995 | 4,015 | +20 | +0.5% | 2,800 |
| 2017/02/06 | 3,960 | 4,000 | 3,960 | 3,995 | +35 | +0.9% | 1,600 |
| 2017/02/03 | 3,970 | 3,970 | 3,925 | 3,960 | +55 | +1.4% | 3,800 |
| 2017/02/02 | 3,980 | 3,980 | 3,905 | 3,905 | -25 | -0.6% | 1,700 |
| 2017/02/01 | 3,905 | 3,930 | 3,890 | 3,930 | +45 | +1.2% | 1,800 |
| 2017/01/31 | 3,875 | 3,905 | 3,860 | 3,885 | +10 | +0.3% | 1,600 |
| 2017/01/30 | 3,875 | 3,875 | 3,835 | 3,875 | +35 | +0.9% | 900 |
| 2017/01/27 | 3,840 | 3,860 | 3,815 | 3,840 | +10 | +0.3% | 2,200 |
| 2017/01/26 | 3,830 | 3,830 | 3,820 | 3,830 | +5 | +0.1% | 1,400 |
| 2017/01/25 | 3,800 | 3,825 | 3,780 | 3,825 | +35 | +0.9% | 2,600 |
| 2017/01/24 | 3,830 | 3,830 | 3,760 | 3,790 | -60 | -1.6% | 600 |
| 2017/01/23 | 3,765 | 3,850 | 3,705 | 3,850 | +100 | +2.7% | 5,900 |
| 2017/01/20 | 3,760 | 3,790 | 3,735 | 3,750 | -10 | -0.3% | 1,100 |
| 2017/01/19 | 3,760 | 3,760 | 3,760 | 3,760 | ±0 | ±0% | 400 |
| 2017/01/18 | 3,775 | 3,810 | 3,755 | 3,760 | -60 | -1.6% | 1,700 |
| 2017/01/17 | 3,800 | 3,830 | 3,780 | 3,820 | +5 | +0.1% | 1,400 |
| 2017/01/16 | 3,800 | 3,850 | 3,800 | 3,815 | +20 | +0.5% | 1,500 |
| 2017/01/13 | 3,760 | 3,795 | 3,760 | 3,795 | -35 | -0.9% | 3,800 |
| 2017/01/12 | 3,800 | 3,830 | 3,755 | 3,830 | +80 | +2.1% | 2,500 |
| 2017/01/11 | 3,790 | 3,790 | 3,730 | 3,750 | -40 | -1.1% | 3,700 |
| 2017/01/10 | 3,870 | 3,870 | 3,780 | 3,790 | -80 | -2.1% | 3,300 |
| 2017/01/06 | 3,900 | 3,905 | 3,845 | 3,870 | -70 | -1.8% | 6,300 |
| 2017/01/05 | 3,980 | 3,980 | 3,940 | 3,940 | +10 | +0.3% | 4,700 |
| 2017/01/04 | 3,935 | 4,095 | 3,905 | 3,930 | -5 | -0.1% | 7,800 |
| 2016/12/30 | 3,840 | 3,935 | 3,840 | 3,935 | +95 | +2.5% | 5,300 |
| 2016/12/29 | 3,760 | 3,885 | 3,760 | 3,840 | +80 | +2.1% | 7,700 |
| 2016/12/28 | 3,760 | 3,845 | 3,735 | 3,760 | -210 | -5.3% | 13,700 |
| 2016/12/27 | 3,890 | 3,970 | 3,785 | 3,970 | +195 | +5.2% | 21,300 |
| 2016/12/26 | 3,685 | 3,970 | 3,680 | 3,775 | +95 | +2.6% | 20,500 |
| 2016/12/22 | 3,680 | 3,690 | 3,660 | 3,680 | +5 | +0.1% | 4,000 |
| 2016/12/21 | 3,665 | 3,680 | 3,665 | 3,675 | +25 | +0.7% | 1,800 |
| 2016/12/20 | 3,660 | 3,660 | 3,630 | 3,650 | -15 | -0.4% | 2,800 |
| 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 |
2001～
2050
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
