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 |
|---|---|---|---|---|---|---|---|
| 2024/06/11 | 4,375 | 4,455 | 4,350 | 4,425 | +80 | +1.8% | 5,900 |
| 2024/06/10 | 4,285 | 4,345 | 4,280 | 4,345 | +70 | +1.6% | 8,400 |
| 2024/06/07 | 4,225 | 4,275 | 4,225 | 4,275 | +55 | +1.3% | 3,500 |
| 2024/06/06 | 4,240 | 4,245 | 4,200 | 4,220 | ±0 | ±0% | 3,200 |
| 2024/06/05 | 4,210 | 4,245 | 4,205 | 4,220 | ±0 | ±0% | 2,600 |
| 2024/06/04 | 4,180 | 4,225 | 4,165 | 4,220 | +40 | +1% | 5,500 |
| 2024/06/03 | 4,285 | 4,285 | 4,170 | 4,180 | -115 | -2.7% | 12,500 |
| 2024/05/31 | 4,230 | 4,295 | 4,220 | 4,295 | +65 | +1.5% | 2,100 |
| 2024/05/30 | 4,255 | 4,295 | 4,200 | 4,230 | -35 | -0.8% | 4,800 |
| 2024/05/29 | 4,305 | 4,320 | 4,260 | 4,265 | -70 | -1.6% | 5,300 |
| 2024/05/28 | 4,335 | 4,335 | 4,310 | 4,335 | +25 | +0.6% | 2,900 |
| 2024/05/27 | 4,340 | 4,340 | 4,275 | 4,310 | -30 | -0.7% | 2,600 |
| 2024/05/24 | 4,265 | 4,350 | 4,265 | 4,340 | +40 | +0.9% | 2,600 |
| 2024/05/23 | 4,325 | 4,325 | 4,250 | 4,300 | -65 | -1.5% | 6,100 |
| 2024/05/22 | 4,405 | 4,405 | 4,335 | 4,365 | -40 | -0.9% | 7,800 |
| 2024/05/21 | 4,455 | 4,470 | 4,405 | 4,405 | -25 | -0.6% | 3,900 |
| 2024/05/20 | 4,495 | 4,545 | 4,430 | 4,430 | -50 | -1.1% | 14,800 |
| 2024/05/17 | 4,505 | 4,520 | 4,470 | 4,480 | +10 | +0.2% | 2,000 |
| 2024/05/16 | 4,510 | 4,510 | 4,455 | 4,470 | -40 | -0.9% | 4,100 |
| 2024/05/15 | 4,535 | 4,580 | 4,450 | 4,510 | +110 | +2.5% | 15,400 |
| 2024/05/14 | 4,485 | 4,490 | 4,340 | 4,400 | -85 | -1.9% | 23,700 |
| 2024/05/13 | 4,620 | 4,950 | 4,440 | 4,485 | -125 | -2.7% | 92,400 |
| 2024/05/10 | 4,615 | 4,650 | 4,600 | 4,610 | -10 | -0.2% | 3,200 |
| 2024/05/09 | 4,740 | 4,740 | 4,600 | 4,620 | -80 | -1.7% | 4,300 |
| 2024/05/08 | 4,745 | 4,795 | 4,700 | 4,700 | -45 | -0.9% | 3,100 |
| 2024/05/07 | 4,845 | 4,845 | 4,710 | 4,745 | -75 | -1.6% | 6,500 |
| 2024/05/02 | 4,780 | 4,865 | 4,735 | 4,820 | +100 | +2.1% | 6,100 |
| 2024/05/01 | 4,725 | 4,765 | 4,700 | 4,720 | -10 | -0.2% | 3,500 |
| 2024/04/30 | 4,665 | 4,730 | 4,635 | 4,730 | +100 | +2.2% | 3,900 |
| 2024/04/26 | 4,650 | 4,655 | 4,630 | 4,630 | -5 | -0.1% | 2,500 |
| 2024/04/25 | 4,680 | 4,680 | 4,630 | 4,635 | -20 | -0.4% | 1,500 |
| 2024/04/24 | 4,615 | 4,660 | 4,605 | 4,655 | +95 | +2.1% | 3,900 |
| 2024/04/23 | 4,565 | 4,570 | 4,535 | 4,560 | -5 | -0.1% | 1,300 |
| 2024/04/22 | 4,530 | 4,565 | 4,505 | 4,565 | +85 | +1.9% | 2,500 |
| 2024/04/19 | 4,595 | 4,595 | 4,400 | 4,480 | -100 | -2.2% | 7,100 |
| 2024/04/18 | 4,555 | 4,595 | 4,550 | 4,580 | -15 | -0.3% | 1,000 |
| 2024/04/17 | 4,600 | 4,660 | 4,580 | 4,595 | +5 | +0.1% | 3,300 |
| 2024/04/16 | 4,630 | 4,630 | 4,590 | 4,590 | -40 | -0.9% | 2,200 |
| 2024/04/15 | 4,585 | 4,650 | 4,575 | 4,630 | +45 | +1% | 3,700 |
| 2024/04/12 | 4,625 | 4,625 | 4,585 | 4,585 | +10 | +0.2% | 2,600 |
| 2024/04/11 | 4,660 | 4,665 | 4,575 | 4,575 | -85 | -1.8% | 6,500 |
| 2024/04/10 | 4,700 | 4,700 | 4,620 | 4,660 | -40 | -0.9% | 4,900 |
| 2024/04/09 | 4,820 | 4,820 | 4,700 | 4,700 | -60 | -1.3% | 5,600 |
| 2024/04/08 | 4,835 | 4,835 | 4,755 | 4,760 | -80 | -1.7% | 4,100 |
| 2024/04/05 | 4,765 | 4,895 | 4,745 | 4,840 | -20 | -0.4% | 9,300 |
| 2024/04/04 | 4,700 | 4,970 | 4,700 | 4,860 | +175 | +3.7% | 16,000 |
| 2024/04/03 | 4,685 | 4,700 | 4,665 | 4,685 | +20 | +0.4% | 5,000 |
| 2024/04/02 | 4,690 | 4,695 | 4,655 | 4,665 | +10 | +0.2% | 6,700 |
| 2024/04/01 | 4,670 | 4,670 | 4,615 | 4,655 | +85 | +1.9% | 5,900 |
| 2024/03/29 | 4,645 | 4,650 | 4,550 | 4,570 | +35 | +0.8% | 6,200 |
201～
250
件表示中 / 3674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 | 431,000円 | +7.6% | +13.2% | 1.28% | 18.39倍 | 2.61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 | 179,800円 | - | - | 3.11% | - | - |
|
- |
| ユーグレナ | 40,800円 | - | - | 0.00% | - | 1.76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 |
| カンロ | 299,800円 | +5.7% | +0.6% | 3.10% | 12.92倍 | 2.50倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
| 養命酒 | 276,100円 | -0.6% | -34.7% | 1.63% | 57.08倍 | 0.83倍 |
|
慶長７（１６０２）年創業。薬用酒で高シェア。健康飲料など新規分野を模索。財務良好 |
市場注目の銘柄
チャート関連のコラム
