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 |
|---|---|---|---|---|---|---|---|
| 2011/10/25 | 1,921 | 1,930 | 1,921 | 1,930 | +20 | +1% | 3,000 |
| 2011/10/24 | 1,900 | 1,910 | 1,897 | 1,910 | +14 | +0.7% | 2,200 |
| 2011/10/21 | 1,895 | 1,896 | 1,890 | 1,896 | +1 | +0.1% | 300 |
| 2011/10/20 | 1,895 | 1,895 | 1,890 | 1,895 | - | - | 300 |
| 2011/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/18 | 1,896 | 1,898 | 1,885 | 1,885 | -11 | -0.6% | 1,600 |
| 2011/10/17 | 1,895 | 1,896 | 1,895 | 1,896 | +1 | +0.1% | 700 |
| 2011/10/14 | 1,895 | 1,895 | 1,895 | 1,895 | -2 | -0.1% | 200 |
| 2011/10/13 | 1,891 | 1,900 | 1,891 | 1,897 | +7 | +0.4% | 1,100 |
| 2011/10/12 | 1,895 | 1,895 | 1,890 | 1,890 | +20 | +1.1% | 200 |
| 2011/10/11 | 1,869 | 1,870 | 1,865 | 1,870 | ±0 | ±0% | 900 |
| 2011/10/07 | 1,872 | 1,872 | 1,870 | 1,870 | +19 | +1% | 300 |
| 2011/10/06 | 1,849 | 1,851 | 1,849 | 1,851 | +11 | +0.6% | 200 |
| 2011/10/05 | 1,850 | 1,850 | 1,840 | 1,840 | ±0 | ±0% | 400 |
| 2011/10/04 | 1,840 | 1,840 | 1,840 | 1,840 | ±0 | ±0% | 300 |
| 2011/10/03 | 1,840 | 1,840 | 1,840 | 1,840 | -10 | -0.5% | 200 |
| 2011/09/30 | 1,835 | 1,850 | 1,835 | 1,850 | - | - | 200 |
| 2011/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/28 | 1,800 | 1,800 | 1,793 | 1,800 | +1 | +0.1% | 800 |
| 2011/09/27 | 1,784 | 1,799 | 1,760 | 1,799 | +49 | +2.8% | 1,200 |
| 2011/09/26 | 1,840 | 1,840 | 1,750 | 1,750 | -95 | -5.1% | 5,000 |
| 2011/09/22 | 1,874 | 1,874 | 1,843 | 1,845 | -4 | -0.2% | 2,400 |
| 2011/09/21 | 1,846 | 1,850 | 1,846 | 1,849 | +6 | +0.3% | 300 |
| 2011/09/20 | 1,850 | 1,850 | 1,843 | 1,843 | -7 | -0.4% | 500 |
| 2011/09/16 | 1,873 | 1,873 | 1,850 | 1,850 | -23 | -1.2% | 300 |
| 2011/09/15 | 1,873 | 1,873 | 1,873 | 1,873 | -7 | -0.4% | 200 |
| 2011/09/14 | 1,875 | 1,880 | 1,875 | 1,880 | -2 | -0.1% | 300 |
| 2011/09/13 | 1,895 | 1,895 | 1,882 | 1,882 | -18 | -0.9% | 300 |
| 2011/09/12 | 1,817 | 1,900 | 1,817 | 1,900 | +83 | +4.6% | 2,600 |
| 2011/09/09 | 1,839 | 1,839 | 1,816 | 1,817 | -22 | -1.2% | 800 |
| 2011/09/08 | 1,839 | 1,839 | 1,839 | 1,839 | +29 | +1.6% | 500 |
| 2011/09/07 | 1,839 | 1,839 | 1,804 | 1,810 | - | - | 400 |
| 2011/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/05 | 1,839 | 1,839 | 1,839 | 1,839 | ±0 | ±0% | 100 |
| 2011/09/02 | 1,818 | 1,839 | 1,818 | 1,839 | +21 | +1.2% | 300 |
| 2011/09/01 | 1,826 | 1,826 | 1,818 | 1,818 | - | - | 200 |
| 2011/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/29 | 1,845 | 1,849 | 1,821 | 1,849 | +15 | +0.8% | 1,200 |
| 2011/08/26 | 1,803 | 1,834 | 1,803 | 1,834 | +44 | +2.5% | 800 |
| 2011/08/25 | 1,844 | 1,844 | 1,787 | 1,790 | -10 | -0.6% | 2,400 |
| 2011/08/24 | 1,791 | 1,800 | 1,791 | 1,800 | +10 | +0.6% | 500 |
| 2011/08/23 | 1,789 | 1,793 | 1,780 | 1,790 | -2 | -0.1% | 900 |
| 2011/08/22 | 1,791 | 1,810 | 1,791 | 1,792 | -38 | -2.1% | 1,700 |
| 2011/08/19 | 1,840 | 1,845 | 1,830 | 1,830 | -16 | -0.9% | 1,200 |
| 2011/08/18 | 1,846 | 1,846 | 1,846 | 1,846 | ±0 | ±0% | 600 |
| 2011/08/17 | 1,846 | 1,846 | 1,846 | 1,846 | ±0 | ±0% | 200 |
| 2011/08/16 | 1,847 | 1,847 | 1,846 | 1,846 | +1 | +0.1% | 400 |
| 2011/08/15 | 1,850 | 1,891 | 1,812 | 1,845 | -60 | -3.1% | 1,500 |
| 2011/08/12 | 1,900 | 1,905 | 1,899 | 1,905 | +15 | +0.8% | 600 |
3201～
3250
件表示中 / 3585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 |
| キーコーヒー | 204,600円 | +0.3% | -19.3% | 0.59% | 87.62倍 | 1.42倍 |
|
レギュラーコーヒーの製造販売大手。業務用主力。イタリアントマトは売却へ。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
