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 |
|---|---|---|---|---|---|---|---|
| 2012/09/03 | 1,896 | 1,901 | 1,896 | 1,901 | +2 | +0.1% | 300 |
| 2012/08/31 | 1,899 | 1,899 | 1,899 | 1,899 | - | - | 100 |
| 2012/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/29 | 1,891 | 1,923 | 1,891 | 1,921 | +31 | +1.6% | 500 |
| 2012/08/28 | 1,921 | 1,921 | 1,890 | 1,890 | -19 | -1% | 1,000 |
| 2012/08/27 | 1,919 | 1,919 | 1,909 | 1,909 | +9 | +0.5% | 1,100 |
| 2012/08/24 | 1,910 | 1,910 | 1,899 | 1,900 | +19 | +1% | 1,000 |
| 2012/08/23 | 1,881 | 1,881 | 1,881 | 1,881 | -4 | -0.2% | 100 |
| 2012/08/22 | 1,870 | 1,885 | 1,870 | 1,885 | +8 | +0.4% | 300 |
| 2012/08/21 | 1,878 | 1,880 | 1,877 | 1,877 | +4 | +0.2% | 900 |
| 2012/08/20 | 1,876 | 1,877 | 1,870 | 1,873 | ±0 | ±0% | 1,800 |
| 2012/08/17 | 1,885 | 1,885 | 1,872 | 1,873 | -7 | -0.4% | 1,700 |
| 2012/08/16 | 1,886 | 1,886 | 1,878 | 1,880 | -8 | -0.4% | 900 |
| 2012/08/15 | 1,900 | 1,900 | 1,888 | 1,888 | -1 | -0.1% | 1,100 |
| 2012/08/14 | 1,898 | 1,898 | 1,888 | 1,889 | -11 | -0.6% | 1,400 |
| 2012/08/13 | 1,905 | 1,905 | 1,900 | 1,900 | -5 | -0.3% | 1,700 |
| 2012/08/10 | 1,907 | 1,907 | 1,905 | 1,905 | -3 | -0.2% | 200 |
| 2012/08/09 | 1,908 | 1,908 | 1,908 | 1,908 | +2 | +0.1% | 100 |
| 2012/08/08 | 1,906 | 1,906 | 1,906 | 1,906 | - | - | 300 |
| 2012/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/06 | 1,930 | 1,930 | 1,909 | 1,909 | -28 | -1.4% | 200 |
| 2012/08/03 | 1,904 | 1,937 | 1,904 | 1,937 | +33 | +1.7% | 300 |
| 2012/08/02 | 1,938 | 1,938 | 1,904 | 1,904 | +1 | +0.1% | 200 |
| 2012/08/01 | 1,903 | 1,903 | 1,903 | 1,903 | ±0 | ±0% | 100 |
| 2012/07/31 | 1,906 | 1,906 | 1,902 | 1,903 | -32 | -1.7% | 700 |
| 2012/07/30 | 1,935 | 1,935 | 1,935 | 1,935 | ±0 | ±0% | 200 |
| 2012/07/27 | 1,940 | 1,940 | 1,935 | 1,935 | +25 | +1.3% | 1,100 |
| 2012/07/26 | 1,917 | 1,917 | 1,910 | 1,910 | -5 | -0.3% | 1,000 |
| 2012/07/25 | 1,920 | 1,920 | 1,911 | 1,915 | -5 | -0.3% | 2,600 |
| 2012/07/24 | 1,931 | 1,931 | 1,920 | 1,920 | -24 | -1.2% | 1,000 |
| 2012/07/23 | 1,946 | 1,946 | 1,925 | 1,944 | +20 | +1% | 600 |
| 2012/07/20 | 1,924 | 1,924 | 1,924 | 1,924 | +1 | +0.1% | 200 |
| 2012/07/19 | 1,923 | 1,923 | 1,923 | 1,923 | -7 | -0.4% | 200 |
| 2012/07/18 | 1,930 | 1,930 | 1,930 | 1,930 | ±0 | ±0% | 100 |
| 2012/07/17 | 1,926 | 1,930 | 1,926 | 1,930 | +5 | +0.3% | 300 |
| 2012/07/13 | 1,945 | 1,945 | 1,925 | 1,925 | -19 | -1% | 600 |
| 2012/07/12 | 1,945 | 1,945 | 1,944 | 1,944 | -1 | -0.1% | 300 |
| 2012/07/11 | 1,945 | 1,945 | 1,945 | 1,945 | ±0 | ±0% | 200 |
| 2012/07/10 | 1,970 | 1,971 | 1,945 | 1,945 | -5 | -0.3% | 3,000 |
| 2012/07/09 | 1,968 | 1,968 | 1,950 | 1,950 | -8 | -0.4% | 2,700 |
| 2012/07/06 | 1,958 | 1,958 | 1,958 | 1,958 | +16 | +0.8% | 2,400 |
| 2012/07/05 | 1,954 | 1,954 | 1,942 | 1,942 | -11 | -0.6% | 800 |
| 2012/07/04 | 1,956 | 1,957 | 1,953 | 1,953 | -4 | -0.2% | 900 |
| 2012/07/03 | 1,960 | 1,960 | 1,957 | 1,957 | -3 | -0.2% | 1,700 |
| 2012/07/02 | 1,970 | 1,970 | 1,960 | 1,960 | -10 | -0.5% | 1,600 |
| 2012/06/29 | 1,971 | 1,973 | 1,970 | 1,970 | ±0 | ±0% | 3,000 |
| 2012/06/28 | 1,961 | 1,974 | 1,960 | 1,970 | +11 | +0.6% | 6,400 |
| 2012/06/27 | 1,959 | 1,960 | 1,925 | 1,959 | -66 | -3.3% | 25,800 |
| 2012/06/26 | 1,999 | 2,025 | 1,991 | 2,025 | +20 | +1% | 32,100 |
| 2012/06/25 | 2,012 | 2,013 | 2,004 | 2,005 | -9 | -0.4% | 8,000 |
2951～
3000
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
