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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 7,570 | 7,750 | 7,570 | 7,610 | +50 | +0.7% | 2,100 |
| 2024/01/30 | 7,550 | 7,570 | 7,550 | 7,560 | +20 | +0.3% | 800 |
| 2024/01/29 | 7,560 | 7,590 | 7,540 | 7,540 | -20 | -0.3% | 1,000 |
| 2024/01/26 | 7,540 | 7,560 | 7,540 | 7,560 | +20 | +0.3% | 600 |
| 2024/01/25 | 7,550 | 7,570 | 7,500 | 7,540 | -10 | -0.1% | 1,100 |
| 2024/01/24 | 7,540 | 7,550 | 7,520 | 7,550 | +20 | +0.3% | 900 |
| 2024/01/23 | 7,610 | 7,610 | 7,530 | 7,530 | -50 | -0.7% | 800 |
| 2024/01/22 | 7,580 | 7,700 | 7,580 | 7,580 | ±0 | ±0% | 1,800 |
| 2024/01/19 | 7,480 | 7,590 | 7,420 | 7,580 | +100 | +1.3% | 4,000 |
| 2024/01/18 | 7,450 | 7,480 | 7,400 | 7,480 | +40 | +0.5% | 1,700 |
| 2024/01/17 | 7,470 | 7,470 | 7,410 | 7,440 | +20 | +0.3% | 900 |
| 2024/01/16 | 7,440 | 7,440 | 7,380 | 7,420 | -30 | -0.4% | 700 |
| 2024/01/15 | 7,390 | 7,450 | 7,370 | 7,450 | +60 | +0.8% | 1,600 |
| 2024/01/12 | 7,510 | 7,510 | 7,350 | 7,390 | -120 | -1.6% | 3,700 |
| 2024/01/11 | 7,520 | 7,520 | 7,460 | 7,510 | ±0 | ±0% | 2,000 |
| 2024/01/10 | 7,600 | 7,620 | 7,510 | 7,510 | -70 | -0.9% | 2,700 |
| 2024/01/09 | 7,610 | 7,690 | 7,540 | 7,580 | -20 | -0.3% | 2,500 |
| 2024/01/05 | 7,500 | 7,600 | 7,500 | 7,600 | +170 | +2.3% | 2,300 |
| 2024/01/04 | 7,400 | 7,530 | 7,380 | 7,430 | +40 | +0.5% | 3,400 |
| 2023/12/29 | 7,420 | 7,540 | 7,390 | 7,390 | -10 | -0.1% | 4,600 |
| 2023/12/28 | 7,380 | 7,400 | 7,330 | 7,400 | +60 | +0.8% | 1,900 |
| 2023/12/27 | 7,390 | 7,390 | 7,320 | 7,340 | -50 | -0.7% | 3,300 |
| 2023/12/26 | 7,270 | 7,390 | 7,270 | 7,390 | +90 | +1.2% | 2,100 |
| 2023/12/25 | 7,250 | 7,300 | 7,230 | 7,300 | +40 | +0.6% | 2,600 |
| 2023/12/22 | 7,250 | 7,360 | 7,190 | 7,260 | -10 | -0.1% | 7,100 |
| 2023/12/21 | 7,320 | 7,320 | 7,130 | 7,270 | -50 | -0.7% | 3,700 |
| 2023/12/20 | 7,340 | 7,350 | 7,240 | 7,320 | -50 | -0.7% | 6,600 |
| 2023/12/19 | 7,500 | 7,500 | 7,340 | 7,370 | -60 | -0.8% | 4,500 |
| 2023/12/18 | 7,520 | 7,620 | 7,410 | 7,430 | -150 | -2% | 3,500 |
| 2023/12/15 | 7,560 | 7,680 | 7,500 | 7,580 | -70 | -0.9% | 1,900 |
| 2023/12/14 | 7,740 | 7,740 | 7,600 | 7,650 | -20 | -0.3% | 2,800 |
| 2023/12/13 | 7,530 | 7,760 | 7,530 | 7,670 | +100 | +1.3% | 2,800 |
| 2023/12/12 | 7,580 | 7,580 | 7,440 | 7,570 | -10 | -0.1% | 4,900 |
| 2023/12/11 | 7,860 | 7,860 | 7,580 | 7,580 | -190 | -2.4% | 5,900 |
| 2023/12/08 | 7,870 | 7,870 | 7,600 | 7,770 | -100 | -1.3% | 4,100 |
| 2023/12/07 | 7,960 | 7,960 | 7,860 | 7,870 | -50 | -0.6% | 2,500 |
| 2023/12/06 | 8,000 | 8,030 | 7,850 | 7,920 | -90 | -1.1% | 5,000 |
| 2023/12/05 | 7,880 | 8,010 | 7,880 | 8,010 | +40 | +0.5% | 1,400 |
| 2023/12/04 | 8,090 | 8,090 | 7,930 | 7,970 | -100 | -1.2% | 3,200 |
| 2023/12/01 | 8,110 | 8,110 | 8,020 | 8,070 | -40 | -0.5% | 2,300 |
| 2023/11/30 | 8,100 | 8,110 | 8,060 | 8,110 | +10 | +0.1% | 2,100 |
| 2023/11/29 | 8,110 | 8,130 | 8,020 | 8,100 | -10 | -0.1% | 2,200 |
| 2023/11/28 | 8,140 | 8,140 | 8,060 | 8,110 | ±0 | ±0% | 1,300 |
| 2023/11/27 | 8,080 | 8,150 | 8,050 | 8,110 | +40 | +0.5% | 2,600 |
| 2023/11/24 | 8,040 | 8,140 | 8,000 | 8,070 | +30 | +0.4% | 4,400 |
| 2023/11/22 | 7,990 | 8,080 | 7,990 | 8,040 | +50 | +0.6% | 1,300 |
| 2023/11/21 | 7,950 | 8,040 | 7,930 | 7,990 | -70 | -0.9% | 2,100 |
| 2023/11/20 | 8,100 | 8,100 | 8,040 | 8,060 | +20 | +0.2% | 2,000 |
| 2023/11/17 | 7,930 | 8,040 | 7,900 | 8,040 | +80 | +1% | 4,300 |
| 2023/11/16 | 7,990 | 7,990 | 7,860 | 7,960 | -40 | -0.5% | 3,600 |
201～
250
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
