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 |
---|---|---|---|---|---|---|---|
2014/07/07 | 2,480 | 2,486 | 2,470 | 2,486 | +6 | +0.2% | 1,600 |
2014/07/04 | 2,505 | 2,505 | 2,470 | 2,480 | -25 | -1% | 1,800 |
2014/07/03 | 2,507 | 2,507 | 2,498 | 2,505 | ±0 | ±0% | 4,100 |
2014/07/02 | 2,499 | 2,505 | 2,495 | 2,505 | +19 | +0.8% | 8,800 |
2014/07/01 | 2,480 | 2,497 | 2,471 | 2,486 | +6 | +0.2% | 6,300 |
2014/06/30 | 2,460 | 2,490 | 2,455 | 2,480 | +15 | +0.6% | 4,900 |
2014/06/27 | 2,480 | 2,488 | 2,456 | 2,465 | +5 | +0.2% | 7,100 |
2014/06/26 | 2,490 | 2,497 | 2,402 | 2,460 | -30 | -1.2% | 30,900 |
2014/06/25 | 2,501 | 2,515 | 2,490 | 2,490 | -15 | -0.6% | 38,300 |
2014/06/24 | 2,510 | 2,512 | 2,505 | 2,505 | -5 | -0.2% | 10,700 |
2014/06/23 | 2,518 | 2,519 | 2,510 | 2,510 | -9 | -0.4% | 10,500 |
2014/06/20 | 2,519 | 2,521 | 2,517 | 2,519 | ±0 | ±0% | 3,400 |
2014/06/19 | 2,519 | 2,525 | 2,517 | 2,519 | ±0 | ±0% | 4,000 |
2014/06/18 | 2,524 | 2,525 | 2,513 | 2,519 | +1 | ±0% | 4,700 |
2014/06/17 | 2,520 | 2,523 | 2,518 | 2,518 | -1 | ±0% | 2,700 |
2014/06/16 | 2,515 | 2,519 | 2,510 | 2,519 | +6 | +0.2% | 2,400 |
2014/06/13 | 2,510 | 2,520 | 2,510 | 2,513 | +7 | +0.3% | 3,800 |
2014/06/12 | 2,505 | 2,518 | 2,505 | 2,506 | -10 | -0.4% | 2,900 |
2014/06/11 | 2,520 | 2,521 | 2,502 | 2,516 | +1 | ±0% | 4,100 |
2014/06/10 | 2,507 | 2,515 | 2,502 | 2,515 | +15 | +0.6% | 2,800 |
2014/06/09 | 2,495 | 2,500 | 2,494 | 2,500 | +7 | +0.3% | 3,800 |
2014/06/06 | 2,475 | 2,495 | 2,475 | 2,493 | +21 | +0.8% | 2,500 |
2014/06/05 | 2,460 | 2,485 | 2,460 | 2,472 | +15 | +0.6% | 5,400 |
2014/06/04 | 2,450 | 2,457 | 2,440 | 2,457 | +12 | +0.5% | 2,100 |
2014/06/03 | 2,430 | 2,447 | 2,430 | 2,445 | +18 | +0.7% | 3,600 |
2014/06/02 | 2,434 | 2,435 | 2,427 | 2,427 | +1 | ±0% | 2,700 |
2014/05/30 | 2,420 | 2,430 | 2,415 | 2,426 | +20 | +0.8% | 2,300 |
2014/05/29 | 2,405 | 2,418 | 2,403 | 2,406 | +6 | +0.3% | 3,300 |
2014/05/28 | 2,393 | 2,400 | 2,391 | 2,400 | +7 | +0.3% | 2,800 |
2014/05/27 | 2,390 | 2,393 | 2,387 | 2,393 | +12 | +0.5% | 2,300 |
2014/05/26 | 2,382 | 2,382 | 2,379 | 2,381 | +1 | ±0% | 2,200 |
2014/05/23 | 2,380 | 2,382 | 2,376 | 2,380 | +9 | +0.4% | 1,000 |
2014/05/22 | 2,371 | 2,380 | 2,366 | 2,371 | ±0 | ±0% | 1,000 |
2014/05/21 | 2,358 | 2,371 | 2,355 | 2,371 | +13 | +0.6% | 600 |
2014/05/20 | 2,375 | 2,376 | 2,358 | 2,358 | ±0 | ±0% | 1,200 |
2014/05/19 | 2,375 | 2,375 | 2,323 | 2,358 | -17 | -0.7% | 1,900 |
2014/05/16 | 2,398 | 2,398 | 2,371 | 2,375 | -23 | -1% | 2,300 |
2014/05/15 | 2,388 | 2,398 | 2,388 | 2,398 | +10 | +0.4% | 3,700 |
2014/05/14 | 2,365 | 2,388 | 2,365 | 2,388 | +26 | +1.1% | 3,100 |
2014/05/13 | 2,340 | 2,362 | 2,330 | 2,362 | +25 | +1.1% | 4,700 |
2014/05/12 | 2,331 | 2,337 | 2,324 | 2,337 | +7 | +0.3% | 1,800 |
2014/05/09 | 2,323 | 2,330 | 2,323 | 2,330 | +5 | +0.2% | 1,300 |
2014/05/08 | 2,334 | 2,334 | 2,325 | 2,325 | -1 | ±0% | 2,200 |
2014/05/07 | 2,328 | 2,333 | 2,326 | 2,326 | -6 | -0.3% | 1,700 |
2014/05/02 | 2,329 | 2,332 | 2,323 | 2,332 | +3 | +0.1% | 1,600 |
2014/05/01 | 2,315 | 2,329 | 2,313 | 2,329 | +4 | +0.2% | 2,900 |
2014/04/30 | 2,334 | 2,334 | 2,317 | 2,325 | +9 | +0.4% | 1,100 |
2014/04/28 | 2,333 | 2,333 | 2,316 | 2,316 | -2 | -0.1% | 1,800 |
2014/04/25 | 2,305 | 2,325 | 2,305 | 2,318 | +13 | +0.6% | 1,900 |
2014/04/24 | 2,300 | 2,305 | 2,295 | 2,305 | +2 | +0.1% | 800 |
2501~
2550
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