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 |
---|---|---|---|---|---|---|---|
2015/02/18 | 2,817 | 2,817 | 2,812 | 2,812 | -5 | -0.2% | 1,100 |
2015/02/17 | 2,800 | 2,818 | 2,800 | 2,817 | +18 | +0.6% | 800 |
2015/02/16 | 2,791 | 2,800 | 2,791 | 2,799 | +8 | +0.3% | 900 |
2015/02/13 | 2,790 | 2,805 | 2,780 | 2,791 | +11 | +0.4% | 1,100 |
2015/02/12 | 2,755 | 2,780 | 2,752 | 2,780 | +19 | +0.7% | 2,600 |
2015/02/10 | 2,777 | 2,777 | 2,761 | 2,761 | -16 | -0.6% | 300 |
2015/02/09 | 2,765 | 2,777 | 2,752 | 2,777 | +19 | +0.7% | 2,000 |
2015/02/06 | 2,760 | 2,769 | 2,758 | 2,758 | -2 | -0.1% | 1,000 |
2015/02/05 | 2,760 | 2,760 | 2,750 | 2,760 | -14 | -0.5% | 2,200 |
2015/02/04 | 2,780 | 2,780 | 2,761 | 2,774 | -25 | -0.9% | 1,700 |
2015/02/03 | 2,848 | 2,848 | 2,780 | 2,799 | -61 | -2.1% | 3,900 |
2015/02/02 | 2,890 | 2,890 | 2,800 | 2,860 | -50 | -1.7% | 5,000 |
2015/01/30 | 2,910 | 2,910 | 2,900 | 2,910 | +10 | +0.3% | 800 |
2015/01/29 | 2,900 | 2,900 | 2,900 | 2,900 | ±0 | ±0% | 600 |
2015/01/28 | 2,900 | 2,900 | 2,890 | 2,900 | ±0 | ±0% | 500 |
2015/01/27 | 2,900 | 2,900 | 2,880 | 2,900 | ±0 | ±0% | 1,100 |
2015/01/26 | 2,897 | 2,900 | 2,896 | 2,900 | ±0 | ±0% | 2,600 |
2015/01/23 | 2,900 | 2,900 | 2,871 | 2,900 | ±0 | ±0% | 1,600 |
2015/01/22 | 2,900 | 2,900 | 2,890 | 2,900 | ±0 | ±0% | 800 |
2015/01/21 | 2,930 | 2,931 | 2,890 | 2,900 | -27 | -0.9% | 3,200 |
2015/01/20 | 2,919 | 2,927 | 2,919 | 2,927 | +19 | +0.7% | 1,000 |
2015/01/19 | 2,900 | 2,908 | 2,884 | 2,908 | +38 | +1.3% | 2,000 |
2015/01/16 | 2,862 | 2,870 | 2,862 | 2,870 | +10 | +0.3% | 2,000 |
2015/01/15 | 2,858 | 2,860 | 2,851 | 2,860 | +3 | +0.1% | 1,100 |
2015/01/14 | 2,837 | 2,858 | 2,836 | 2,857 | +7 | +0.2% | 1,000 |
2015/01/13 | 2,823 | 2,850 | 2,823 | 2,850 | +27 | +1% | 500 |
2015/01/09 | 2,820 | 2,839 | 2,820 | 2,823 | +4 | +0.1% | 900 |
2015/01/08 | 2,801 | 2,819 | 2,800 | 2,819 | +18 | +0.6% | 1,800 |
2015/01/07 | 2,801 | 2,813 | 2,801 | 2,801 | -11 | -0.4% | 1,600 |
2015/01/06 | 2,810 | 2,812 | 2,806 | 2,812 | -14 | -0.5% | 2,700 |
2015/01/05 | 2,848 | 2,848 | 2,825 | 2,826 | -22 | -0.8% | 1,000 |
2014/12/30 | 2,800 | 2,849 | 2,800 | 2,848 | +22 | +0.8% | 2,200 |
2014/12/29 | 2,865 | 2,866 | 2,809 | 2,826 | -39 | -1.4% | 4,000 |
2014/12/26 | 2,860 | 2,915 | 2,840 | 2,865 | -95 | -3.2% | 13,300 |
2014/12/25 | 2,950 | 2,999 | 2,931 | 2,960 | +30 | +1% | 15,100 |
2014/12/24 | 2,920 | 2,930 | 2,914 | 2,930 | +22 | +0.8% | 7,300 |
2014/12/22 | 2,900 | 2,930 | 2,900 | 2,908 | -27 | -0.9% | 5,500 |
2014/12/19 | 2,926 | 2,938 | 2,920 | 2,935 | +5 | +0.2% | 3,600 |
2014/12/18 | 2,948 | 2,948 | 2,930 | 2,930 | +6 | +0.2% | 1,300 |
2014/12/17 | 2,943 | 2,946 | 2,922 | 2,924 | -19 | -0.6% | 2,900 |
2014/12/16 | 2,929 | 2,943 | 2,926 | 2,943 | +20 | +0.7% | 1,700 |
2014/12/15 | 2,918 | 2,949 | 2,918 | 2,923 | +5 | +0.2% | 800 |
2014/12/12 | 2,950 | 2,950 | 2,918 | 2,918 | -1 | ±0% | 3,400 |
2014/12/11 | 2,915 | 2,919 | 2,903 | 2,919 | +10 | +0.3% | 2,700 |
2014/12/10 | 2,904 | 2,910 | 2,900 | 2,909 | +12 | +0.4% | 2,500 |
2014/12/09 | 2,898 | 2,899 | 2,896 | 2,897 | +3 | +0.1% | 1,200 |
2014/12/08 | 2,900 | 2,902 | 2,894 | 2,894 | -5 | -0.2% | 2,000 |
2014/12/05 | 2,891 | 2,900 | 2,891 | 2,899 | +4 | +0.1% | 1,700 |
2014/12/04 | 2,900 | 2,900 | 2,893 | 2,895 | +2 | +0.1% | 1,000 |
2014/12/03 | 2,895 | 2,900 | 2,893 | 2,893 | -2 | -0.1% | 1,700 |
2351~
2400
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