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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/11/15 | 8,100 | 8,100 | 7,900 | 8,000 | -100 | -1.2% | 5,100 |
| 2023/11/14 | 8,300 | 8,300 | 8,020 | 8,100 | -130 | -1.6% | 4,700 |
| 2023/11/13 | 8,190 | 8,300 | 8,090 | 8,230 | +20 | +0.2% | 5,400 |
| 2023/11/10 | 8,170 | 8,310 | 8,010 | 8,210 | -240 | -2.8% | 9,500 |
| 2023/11/09 | 8,390 | 9,270 | 8,150 | 8,450 | +50 | +0.6% | 68,000 |
| 2023/11/08 | 8,540 | 8,600 | 8,400 | 8,400 | -150 | -1.8% | 4,800 |
| 2023/11/07 | 8,680 | 8,680 | 8,440 | 8,550 | -70 | -0.8% | 4,000 |
| 2023/11/06 | 8,560 | 8,700 | 8,560 | 8,620 | +110 | +1.3% | 5,200 |
| 2023/11/02 | 8,450 | 8,520 | 8,440 | 8,510 | +140 | +1.7% | 2,800 |
| 2023/11/01 | 8,450 | 8,650 | 8,300 | 8,370 | -20 | -0.2% | 6,100 |
| 2023/10/31 | 8,250 | 8,390 | 8,250 | 8,390 | +70 | +0.8% | 1,900 |
| 2023/10/30 | 8,130 | 8,360 | 8,130 | 8,320 | +130 | +1.6% | 4,900 |
| 2023/10/27 | 7,970 | 8,220 | 7,970 | 8,190 | +220 | +2.8% | 2,200 |
| 2023/10/26 | 8,000 | 8,170 | 7,950 | 7,970 | -150 | -1.8% | 2,900 |
| 2023/10/25 | 8,030 | 8,180 | 8,000 | 8,120 | +70 | +0.9% | 2,600 |
| 2023/10/24 | 8,070 | 8,070 | 7,900 | 8,050 | -50 | -0.6% | 2,600 |
| 2023/10/23 | 8,250 | 8,250 | 8,040 | 8,100 | -240 | -2.9% | 3,300 |
| 2023/10/20 | 8,030 | 8,400 | 8,030 | 8,340 | +360 | +4.5% | 4,100 |
| 2023/10/19 | 7,860 | 8,070 | 7,850 | 7,980 | -10 | -0.1% | 1,300 |
| 2023/10/18 | 8,070 | 8,070 | 7,800 | 7,990 | -80 | -1% | 2,900 |
| 2023/10/17 | 8,130 | 8,220 | 8,000 | 8,070 | -80 | -1% | 5,000 |
| 2023/10/16 | 8,230 | 8,320 | 8,100 | 8,150 | -150 | -1.8% | 4,200 |
| 2023/10/13 | 8,370 | 8,490 | 8,300 | 8,300 | -200 | -2.4% | 3,900 |
| 2023/10/12 | 8,700 | 8,720 | 8,350 | 8,500 | -50 | -0.6% | 6,800 |
| 2023/10/11 | 8,700 | 8,700 | 8,290 | 8,550 | -220 | -2.5% | 6,000 |
| 2023/10/10 | 8,600 | 8,790 | 8,510 | 8,770 | +270 | +3.2% | 10,800 |
| 2023/10/06 | 8,240 | 8,530 | 8,230 | 8,500 | +310 | +3.8% | 9,300 |
| 2023/10/05 | 7,780 | 8,280 | 7,750 | 8,190 | +430 | +5.5% | 10,300 |
| 2023/10/04 | 8,000 | 8,070 | 7,750 | 7,760 | -470 | -5.7% | 9,800 |
| 2023/10/03 | 8,300 | 8,300 | 8,010 | 8,230 | -200 | -2.4% | 8,700 |
| 2023/10/02 | 8,860 | 8,860 | 8,290 | 8,430 | -430 | -4.9% | 16,600 |
| 2023/09/29 | 8,690 | 8,860 | 8,690 | 8,860 | +170 | +2% | 5,800 |
| 2023/09/28 | 8,670 | 8,970 | 8,670 | 8,690 | -180 | -2% | 11,100 |
| 2023/09/27 | 9,050 | 9,100 | 8,870 | 8,870 | -230 | -2.5% | 20,200 |
| 2023/09/26 | 9,040 | 9,220 | 9,000 | 9,100 | +170 | +1.9% | 14,000 |
| 2023/09/25 | 8,890 | 9,040 | 8,820 | 8,930 | +100 | +1.1% | 9,600 |
| 2023/09/22 | 8,900 | 8,990 | 8,690 | 8,830 | -160 | -1.8% | 9,500 |
| 2023/09/21 | 8,650 | 9,050 | 8,650 | 8,990 | +350 | +4.1% | 11,200 |
201～
250
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
