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 |
---|---|---|---|---|---|---|---|
2015/09/28 | 2,933 | 2,939 | 2,900 | 2,939 | +67 | +2.3% | 1,300 |
2015/09/25 | 2,892 | 2,910 | 2,872 | 2,872 | -20 | -0.7% | 1,100 |
2015/09/24 | 2,863 | 2,892 | 2,863 | 2,892 | ±0 | ±0% | 600 |
2015/09/18 | 2,928 | 2,928 | 2,883 | 2,892 | +9 | +0.3% | 700 |
2015/09/17 | 2,860 | 2,883 | 2,860 | 2,883 | +23 | +0.8% | 500 |
2015/09/16 | 2,879 | 2,879 | 2,860 | 2,860 | -19 | -0.7% | 300 |
2015/09/15 | 2,879 | 2,879 | 2,879 | 2,879 | ±0 | ±0% | 100 |
2015/09/14 | 2,879 | 2,879 | 2,879 | 2,879 | +49 | +1.7% | 100 |
2015/09/11 | 2,840 | 2,840 | 2,830 | 2,830 | ±0 | ±0% | 200 |
2015/09/10 | 2,830 | 2,830 | 2,830 | 2,830 | ±0 | ±0% | 200 |
2015/09/09 | 2,821 | 2,855 | 2,821 | 2,830 | +10 | +0.4% | 800 |
2015/09/08 | 2,830 | 2,830 | 2,803 | 2,820 | -11 | -0.4% | 500 |
2015/09/07 | 2,831 | 2,831 | 2,831 | 2,831 | -50 | -1.7% | 700 |
2015/09/04 | 2,848 | 2,881 | 2,825 | 2,881 | -19 | -0.7% | 500 |
2015/09/03 | 2,865 | 2,900 | 2,865 | 2,900 | +36 | +1.3% | 200 |
2015/09/02 | 2,878 | 2,878 | 2,863 | 2,864 | +12 | +0.4% | 600 |
2015/09/01 | 2,875 | 2,875 | 2,852 | 2,852 | -23 | -0.8% | 400 |
2015/08/31 | 2,897 | 2,897 | 2,875 | 2,875 | +10 | +0.3% | 700 |
2015/08/28 | 2,915 | 2,915 | 2,865 | 2,865 | -35 | -1.2% | 200 |
2015/08/27 | 2,938 | 2,940 | 2,888 | 2,900 | +100 | +3.6% | 1,500 |
2015/08/26 | 2,701 | 2,829 | 2,701 | 2,800 | +99 | +3.7% | 2,000 |
2015/08/25 | 2,500 | 2,750 | 2,487 | 2,701 | -99 | -3.5% | 5,000 |
2015/08/24 | 2,870 | 2,885 | 2,800 | 2,800 | -95 | -3.3% | 3,300 |
2015/08/21 | 2,901 | 2,902 | 2,895 | 2,895 | -10 | -0.3% | 1,700 |
2015/08/20 | 2,910 | 2,910 | 2,905 | 2,905 | -9 | -0.3% | 1,200 |
2015/08/19 | 2,906 | 2,935 | 2,904 | 2,914 | +3 | +0.1% | 1,200 |
2015/08/18 | 2,903 | 2,930 | 2,903 | 2,911 | -24 | -0.8% | 800 |
2015/08/17 | 2,937 | 2,943 | 2,897 | 2,935 | +34 | +1.2% | 2,100 |
2015/08/14 | 2,944 | 2,944 | 2,898 | 2,901 | +1 | ±0% | 1,800 |
2015/08/13 | 2,903 | 2,903 | 2,898 | 2,900 | -5 | -0.2% | 2,100 |
2015/08/12 | 2,921 | 2,949 | 2,901 | 2,905 | ±0 | ±0% | 3,300 |
2015/08/11 | 2,900 | 2,915 | 2,900 | 2,905 | -12 | -0.4% | 2,600 |
2015/08/10 | 2,930 | 2,930 | 2,910 | 2,917 | -18 | -0.6% | 1,900 |
2015/08/07 | 2,991 | 2,991 | 2,935 | 2,935 | -21 | -0.7% | 1,300 |
2015/08/06 | 2,973 | 2,973 | 2,956 | 2,956 | -7 | -0.2% | 1,300 |
2015/08/05 | 2,964 | 2,964 | 2,963 | 2,963 | -27 | -0.9% | 900 |
2015/08/04 | 2,993 | 2,993 | 2,970 | 2,990 | +36 | +1.2% | 900 |
2015/08/03 | 2,974 | 2,991 | 2,954 | 2,954 | -42 | -1.4% | 700 |
2015/07/31 | 2,954 | 2,997 | 2,952 | 2,996 | +42 | +1.4% | 800 |
2015/07/30 | 2,954 | 2,954 | 2,954 | 2,954 | ±0 | ±0% | 500 |
2015/07/29 | 2,956 | 2,956 | 2,954 | 2,954 | -6 | -0.2% | 700 |
2015/07/28 | 2,992 | 2,992 | 2,960 | 2,960 | -32 | -1.1% | 1,400 |
2015/07/27 | 3,010 | 3,010 | 2,992 | 2,992 | -8 | -0.3% | 800 |
2015/07/24 | 3,010 | 3,010 | 2,993 | 3,000 | +9 | +0.3% | 900 |
2015/07/23 | 2,985 | 3,000 | 2,985 | 2,991 | -7 | -0.2% | 1,300 |
2015/07/22 | 2,976 | 2,998 | 2,976 | 2,998 | +22 | +0.7% | 1,800 |
2015/07/21 | 2,979 | 2,979 | 2,965 | 2,976 | +21 | +0.7% | 1,100 |
2015/07/17 | 2,953 | 2,964 | 2,953 | 2,955 | -9 | -0.3% | 800 |
2015/07/16 | 2,948 | 2,964 | 2,948 | 2,964 | +17 | +0.6% | 1,200 |
2015/07/15 | 2,945 | 2,948 | 2,945 | 2,947 | +2 | +0.1% | 1,300 |
2201~
2250
件表示中 / 3548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 | 511,000円 | +7.6% | +13.2% | 1.08% | 21.80倍 | 3.19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 |
ユーグレナ | 46,700円 | +3.3% | - | 0.00% | - | 2.03倍 |
|
微細藻ミドリムシを活用した食品、化粧品販売。バイオジェット燃料に意欲。傘下にキューサイ |
伊藤園 1 P | 186,500円 | - | - | 3.00% | - | - |
|
- |
カンロ | 352,000円 | +6.2% | +11.6% | 2.27% | 17.66倍 | 3.12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 |
フジッコ | 172,200円 | +5.0% | +19.6% | 2.67% | 31.63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 |
市場注目の銘柄
チャート関連のコラム