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 |
---|---|---|---|---|---|---|---|
2014/09/17 | 2,584 | 2,599 | 2,572 | 2,591 | +4 | +0.2% | 700 |
2014/09/16 | 2,569 | 2,590 | 2,557 | 2,587 | +18 | +0.7% | 1,500 |
2014/09/12 | 2,585 | 2,585 | 2,556 | 2,569 | +15 | +0.6% | 700 |
2014/09/11 | 2,580 | 2,585 | 2,554 | 2,554 | -26 | -1% | 300 |
2014/09/10 | 2,580 | 2,580 | 2,551 | 2,580 | ±0 | ±0% | 800 |
2014/09/09 | 2,590 | 2,591 | 2,580 | 2,580 | -30 | -1.1% | 1,400 |
2014/09/08 | 2,605 | 2,610 | 2,578 | 2,610 | +1 | ±0% | 1,200 |
2014/09/05 | 2,601 | 2,609 | 2,577 | 2,609 | +8 | +0.3% | 900 |
2014/09/04 | 2,581 | 2,610 | 2,581 | 2,601 | +11 | +0.4% | 1,100 |
2014/09/03 | 2,600 | 2,615 | 2,590 | 2,590 | -11 | -0.4% | 800 |
2014/09/02 | 2,620 | 2,620 | 2,601 | 2,601 | -19 | -0.7% | 500 |
2014/09/01 | 2,620 | 2,620 | 2,620 | 2,620 | -5 | -0.2% | 1,000 |
2014/08/29 | 2,630 | 2,630 | 2,600 | 2,625 | -5 | -0.2% | 2,200 |
2014/08/28 | 2,600 | 2,630 | 2,600 | 2,630 | +21 | +0.8% | 2,500 |
2014/08/27 | 2,540 | 2,610 | 2,540 | 2,609 | +83 | +3.3% | 6,300 |
2014/08/26 | 2,525 | 2,526 | 2,523 | 2,526 | +2 | +0.1% | 1,600 |
2014/08/25 | 2,522 | 2,524 | 2,510 | 2,524 | +17 | +0.7% | 2,600 |
2014/08/22 | 2,520 | 2,522 | 2,507 | 2,507 | -11 | -0.4% | 2,500 |
2014/08/21 | 2,518 | 2,518 | 2,518 | 2,518 | ±0 | ±0% | 500 |
2014/08/20 | 2,510 | 2,520 | 2,510 | 2,518 | -1 | ±0% | 500 |
2014/08/19 | 2,515 | 2,519 | 2,515 | 2,519 | +8 | +0.3% | 1,000 |
2014/08/18 | 2,500 | 2,511 | 2,500 | 2,511 | +10 | +0.4% | 500 |
2014/08/15 | 2,507 | 2,507 | 2,500 | 2,501 | -6 | -0.2% | 1,200 |
2014/08/14 | 2,503 | 2,519 | 2,503 | 2,507 | +5 | +0.2% | 400 |
2014/08/13 | 2,523 | 2,523 | 2,500 | 2,502 | ±0 | ±0% | 3,400 |
2014/08/12 | 2,520 | 2,520 | 2,502 | 2,502 | -18 | -0.7% | 400 |
2014/08/11 | 2,505 | 2,520 | 2,502 | 2,520 | +19 | +0.8% | 1,100 |
2014/08/08 | 2,511 | 2,511 | 2,501 | 2,501 | -14 | -0.6% | 800 |
2014/08/07 | 2,500 | 2,515 | 2,500 | 2,515 | ±0 | ±0% | 500 |
2014/08/06 | 2,519 | 2,519 | 2,502 | 2,515 | +19 | +0.8% | 700 |
2014/08/05 | 2,519 | 2,520 | 2,496 | 2,496 | -23 | -0.9% | 2,800 |
2014/08/04 | 2,515 | 2,519 | 2,515 | 2,519 | +5 | +0.2% | 1,300 |
2014/08/01 | 2,505 | 2,514 | 2,505 | 2,514 | +9 | +0.4% | 700 |
2014/07/31 | 2,505 | 2,514 | 2,505 | 2,505 | ±0 | ±0% | 500 |
2014/07/30 | 2,510 | 2,515 | 2,505 | 2,505 | -5 | -0.2% | 1,700 |
2014/07/29 | 2,506 | 2,515 | 2,505 | 2,510 | +7 | +0.3% | 3,200 |
2014/07/28 | 2,506 | 2,506 | 2,497 | 2,503 | +2 | +0.1% | 1,500 |
2014/07/25 | 2,497 | 2,504 | 2,497 | 2,501 | +10 | +0.4% | 1,600 |
2014/07/24 | 2,492 | 2,492 | 2,491 | 2,491 | -9 | -0.4% | 200 |
2014/07/23 | 2,494 | 2,500 | 2,490 | 2,500 | +2 | +0.1% | 500 |
2014/07/22 | 2,499 | 2,499 | 2,485 | 2,498 | +7 | +0.3% | 1,000 |
2014/07/18 | 2,507 | 2,507 | 2,490 | 2,491 | -16 | -0.6% | 600 |
2014/07/17 | 2,499 | 2,507 | 2,491 | 2,507 | +22 | +0.9% | 1,600 |
2014/07/16 | 2,500 | 2,504 | 2,485 | 2,485 | -5 | -0.2% | 800 |
2014/07/15 | 2,498 | 2,506 | 2,485 | 2,490 | +6 | +0.2% | 1,800 |
2014/07/14 | 2,505 | 2,505 | 2,484 | 2,484 | -18 | -0.7% | 500 |
2014/07/11 | 2,490 | 2,503 | 2,479 | 2,502 | +12 | +0.5% | 3,600 |
2014/07/10 | 2,506 | 2,506 | 2,490 | 2,490 | -15 | -0.6% | 2,300 |
2014/07/09 | 2,506 | 2,506 | 2,491 | 2,505 | ±0 | ±0% | 3,300 |
2014/07/08 | 2,499 | 2,505 | 2,499 | 2,505 | +19 | +0.8% | 3,100 |
2451~
2500
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