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 |
|---|---|---|---|---|---|---|---|
| 2024/03/28 | 4,535 | 4,590 | 4,525 | 4,535 | -4,865 | -51.8% | 11,200 |
| 2024/03/27 | 9,040 | 9,450 | 9,040 | 9,400 | +380 | +4.2% | 5,100 |
| 2024/03/26 | 9,020 | 9,220 | 9,010 | 9,020 | -300 | -3.2% | 4,300 |
| 2024/03/25 | 9,160 | 9,320 | 9,120 | 9,320 | +300 | +3.3% | 6,600 |
| 2024/03/22 | 8,970 | 9,050 | 8,880 | 9,020 | +150 | +1.7% | 6,300 |
| 2024/03/21 | 8,790 | 9,020 | 8,780 | 8,870 | +200 | +2.3% | 11,500 |
| 2024/03/19 | 8,670 | 8,670 | 8,530 | 8,670 | +30 | +0.3% | 2,800 |
| 2024/03/18 | 8,630 | 8,650 | 8,610 | 8,640 | +30 | +0.3% | 2,200 |
| 2024/03/15 | 8,580 | 8,610 | 8,540 | 8,610 | -20 | -0.2% | 1,800 |
| 2024/03/14 | 8,690 | 8,690 | 8,580 | 8,630 | -60 | -0.7% | 700 |
| 2024/03/13 | 8,500 | 8,720 | 8,500 | 8,690 | +160 | +1.9% | 3,600 |
| 2024/03/12 | 8,480 | 8,540 | 8,350 | 8,530 | +40 | +0.5% | 2,400 |
| 2024/03/11 | 8,410 | 8,490 | 8,350 | 8,490 | +80 | +1% | 2,700 |
| 2024/03/08 | 8,470 | 8,480 | 8,410 | 8,410 | -60 | -0.7% | 1,600 |
| 2024/03/07 | 8,550 | 8,600 | 8,460 | 8,470 | -80 | -0.9% | 2,400 |
| 2024/03/06 | 8,540 | 8,700 | 8,540 | 8,550 | +20 | +0.2% | 7,100 |
| 2024/03/05 | 8,450 | 8,530 | 8,450 | 8,530 | -30 | -0.4% | 800 |
| 2024/03/04 | 8,580 | 8,580 | 8,460 | 8,560 | +60 | +0.7% | 2,200 |
| 2024/03/01 | 8,430 | 8,510 | 8,400 | 8,500 | +70 | +0.8% | 3,500 |
| 2024/02/29 | 8,450 | 8,500 | 8,420 | 8,430 | -20 | -0.2% | 1,600 |
| 2024/02/28 | 8,370 | 8,520 | 8,350 | 8,450 | +100 | +1.2% | 3,600 |
| 2024/02/27 | 8,420 | 8,420 | 8,350 | 8,350 | -60 | -0.7% | 1,300 |
| 2024/02/26 | 8,350 | 8,510 | 8,310 | 8,410 | -90 | -1.1% | 6,500 |
| 2024/02/22 | 8,600 | 8,630 | 8,380 | 8,500 | +390 | +4.8% | 14,200 |
| 2024/02/21 | 8,050 | 8,190 | 8,040 | 8,110 | +70 | +0.9% | 2,800 |
| 2024/02/20 | 8,050 | 8,060 | 7,910 | 8,040 | +70 | +0.9% | 1,800 |
| 2024/02/19 | 8,000 | 8,080 | 7,870 | 7,970 | -80 | -1% | 5,100 |
| 2024/02/16 | 8,040 | 8,140 | 7,940 | 8,050 | +30 | +0.4% | 3,700 |
| 2024/02/15 | 8,320 | 8,320 | 8,010 | 8,020 | -80 | -1% | 5,100 |
| 2024/02/14 | 8,260 | 8,440 | 8,050 | 8,100 | -10 | -0.1% | 18,800 |
| 2024/02/13 | 7,840 | 8,690 | 7,750 | 8,110 | +370 | +4.8% | 80,400 |
| 2024/02/09 | 7,670 | 7,740 | 7,640 | 7,740 | +110 | +1.4% | 2,700 |
| 2024/02/08 | 7,670 | 7,670 | 7,610 | 7,630 | -40 | -0.5% | 1,300 |
| 2024/02/07 | 7,610 | 7,670 | 7,610 | 7,670 | +120 | +1.6% | 600 |
| 2024/02/06 | 7,690 | 7,880 | 7,530 | 7,550 | -140 | -1.8% | 4,400 |
| 2024/02/05 | 7,700 | 7,990 | 7,630 | 7,690 | -20 | -0.3% | 5,400 |
| 2024/02/02 | 7,730 | 7,730 | 7,610 | 7,710 | +100 | +1.3% | 1,600 |
| 2024/02/01 | 7,710 | 7,710 | 7,600 | 7,610 | ±0 | ±0% | 700 |
| 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 |
251～
300
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
