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 |
|---|---|---|---|---|---|---|---|
| 2012/10/29 | 1,998 | 1,998 | 1,975 | 1,975 | -21 | -1.1% | 3,000 |
| 2012/10/26 | 1,998 | 1,998 | 1,975 | 1,996 | +13 | +0.7% | 3,600 |
| 2012/10/25 | 1,983 | 1,983 | 1,983 | 1,983 | ±0 | ±0% | 2,000 |
| 2012/10/24 | 1,986 | 1,989 | 1,983 | 1,983 | -2 | -0.1% | 800 |
| 2012/10/23 | 1,982 | 1,987 | 1,982 | 1,985 | +3 | +0.2% | 400 |
| 2012/10/22 | 1,985 | 1,985 | 1,982 | 1,982 | -1 | -0.1% | 600 |
| 2012/10/19 | 1,983 | 1,983 | 1,983 | 1,983 | +3 | +0.2% | 100 |
| 2012/10/18 | 1,980 | 1,980 | 1,980 | 1,980 | +10 | +0.5% | 1,200 |
| 2012/10/17 | 1,968 | 1,980 | 1,967 | 1,970 | ±0 | ±0% | 700 |
| 2012/10/16 | 1,971 | 1,971 | 1,970 | 1,970 | -2 | -0.1% | 600 |
| 2012/10/15 | 1,981 | 1,982 | 1,972 | 1,972 | +1 | +0.1% | 900 |
| 2012/10/12 | 1,975 | 1,975 | 1,970 | 1,971 | +3 | +0.2% | 300 |
| 2012/10/11 | 1,971 | 1,971 | 1,967 | 1,968 | +2 | +0.1% | 900 |
| 2012/10/10 | 1,965 | 1,966 | 1,965 | 1,966 | +1 | +0.1% | 300 |
| 2012/10/09 | 1,960 | 1,965 | 1,960 | 1,965 | +15 | +0.8% | 900 |
| 2012/10/05 | 1,950 | 1,950 | 1,950 | 1,950 | ±0 | ±0% | 100 |
| 2012/10/04 | 1,931 | 1,950 | 1,931 | 1,950 | +19 | +1% | 200 |
| 2012/10/03 | 1,945 | 1,945 | 1,931 | 1,931 | - | - | 300 |
| 2012/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/10/01 | 1,940 | 1,959 | 1,925 | 1,959 | +19 | +1% | 600 |
| 2012/09/28 | 1,955 | 1,955 | 1,940 | 1,940 | -16 | -0.8% | 1,300 |
| 2012/09/27 | 1,960 | 1,960 | 1,956 | 1,956 | +16 | +0.8% | 900 |
| 2012/09/26 | 1,940 | 1,940 | 1,940 | 1,940 | +18 | +0.9% | 900 |
| 2012/09/25 | 1,937 | 1,937 | 1,922 | 1,922 | +4 | +0.2% | 1,100 |
| 2012/09/24 | 1,920 | 1,921 | 1,918 | 1,918 | +3 | +0.2% | 700 |
| 2012/09/21 | 1,915 | 1,915 | 1,915 | 1,915 | +1 | +0.1% | 400 |
| 2012/09/20 | 1,910 | 1,914 | 1,910 | 1,914 | -5 | -0.3% | 200 |
| 2012/09/19 | 1,919 | 1,919 | 1,919 | 1,919 | +19 | +1% | 600 |
| 2012/09/18 | 1,890 | 1,900 | 1,890 | 1,900 | ±0 | ±0% | 200 |
| 2012/09/14 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 100 |
| 2012/09/13 | 1,892 | 1,900 | 1,890 | 1,900 | +8 | +0.4% | 700 |
| 2012/09/12 | 1,892 | 1,892 | 1,892 | 1,892 | +2 | +0.1% | 100 |
| 2012/09/11 | 1,890 | 1,890 | 1,890 | 1,890 | ±0 | ±0% | 100 |
| 2012/09/10 | 1,880 | 1,890 | 1,876 | 1,890 | +10 | +0.5% | 900 |
| 2012/09/07 | 1,881 | 1,881 | 1,880 | 1,880 | -2 | -0.1% | 200 |
| 2012/09/06 | 1,895 | 1,895 | 1,882 | 1,882 | -13 | -0.7% | 700 |
| 2012/09/05 | 1,897 | 1,897 | 1,895 | 1,895 | - | - | 400 |
| 2012/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
2951～
3000
件表示中 / 3586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 | 479,000円 | +7.6% | +13.2% | 1.15% | 20.44倍 | 2.90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 | 181,000円 | - | - | 3.09% | - | - |
|
- |
| フジッコ | 170,600円 | +5.0% | +19.6% | 2.70% | 31.33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 |
| カンロ | 321,500円 | +6.2% | +11.6% | 2.49% | 16.13倍 | 2.85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 |
| 丸大食 | 175,800円 | +3.1% | +34.7% | 1.71% | 9.16倍 | 0.66倍 |
|
ハム・ソーセージ大手の一角。関西が地盤。食肉は牛・豚中心。子会社通じ飲料・デザートも育成 |
市場注目の銘柄
チャート関連のコラム
