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 |
---|---|---|---|---|---|---|---|
2011/08/30 | 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 |
2011/08/11 | 1,890 | 1,890 | 1,890 | 1,890 | -5 | -0.3% | 200 |
2011/08/10 | 1,898 | 1,898 | 1,895 | 1,895 | +95 | +5.3% | 800 |
2011/08/09 | 1,810 | 1,810 | 1,795 | 1,800 | -60 | -3.2% | 1,800 |
2011/08/08 | 1,898 | 1,898 | 1,860 | 1,860 | -60 | -3.1% | 1,200 |
2011/08/05 | 1,900 | 1,920 | 1,900 | 1,920 | ±0 | ±0% | 1,500 |
2011/08/04 | 1,920 | 1,921 | 1,914 | 1,920 | ±0 | ±0% | 800 |
2011/08/03 | 1,925 | 1,925 | 1,914 | 1,920 | -5 | -0.3% | 800 |
2011/08/02 | 1,925 | 1,925 | 1,925 | 1,925 | ±0 | ±0% | 200 |
2011/08/01 | 1,917 | 1,935 | 1,914 | 1,925 | -5 | -0.3% | 800 |
2011/07/29 | 1,970 | 1,970 | 1,930 | 1,930 | -35 | -1.8% | 1,300 |
2011/07/28 | 1,960 | 1,965 | 1,960 | 1,965 | -5 | -0.3% | 600 |
2011/07/27 | 1,989 | 1,989 | 1,970 | 1,970 | -9 | -0.5% | 1,000 |
2011/07/26 | 1,985 | 1,985 | 1,970 | 1,979 | +9 | +0.5% | 1,300 |
2011/07/25 | 1,980 | 1,980 | 1,970 | 1,970 | +6 | +0.3% | 1,200 |
2011/07/22 | 1,964 | 1,965 | 1,963 | 1,964 | +1 | +0.1% | 1,200 |
2011/07/21 | 1,970 | 1,977 | 1,963 | 1,963 | +1 | +0.1% | 400 |
2011/07/20 | 1,963 | 1,963 | 1,962 | 1,962 | ±0 | ±0% | 400 |
2011/07/19 | 1,960 | 1,963 | 1,960 | 1,962 | +2 | +0.1% | 400 |
2011/07/15 | 1,960 | 1,962 | 1,960 | 1,960 | +2 | +0.1% | 600 |
2011/07/14 | 1,960 | 1,960 | 1,953 | 1,958 | +5 | +0.3% | 400 |
2011/07/13 | 1,985 | 1,986 | 1,950 | 1,953 | -35 | -1.8% | 1,700 |
2011/07/12 | 1,996 | 1,996 | 1,988 | 1,988 | -12 | -0.6% | 500 |
2011/07/11 | 2,027 | 2,027 | 1,995 | 2,000 | +12 | +0.6% | 3,200 |
2011/07/08 | 2,000 | 2,016 | 1,987 | 1,988 | +26 | +1.3% | 6,100 |
2011/07/07 | 1,968 | 1,968 | 1,954 | 1,962 | +17 | +0.9% | 4,000 |
2011/07/06 | 1,927 | 1,945 | 1,927 | 1,945 | +20 | +1% | 1,800 |
2011/07/05 | 1,931 | 1,937 | 1,925 | 1,925 | -8 | -0.4% | 1,700 |
2011/07/04 | 1,937 | 1,938 | 1,931 | 1,933 | -4 | -0.2% | 1,500 |
2011/07/01 | 1,933 | 1,945 | 1,920 | 1,937 | -6 | -0.3% | 3,100 |
2011/06/30 | 1,933 | 1,960 | 1,933 | 1,943 | +11 | +0.6% | 1,900 |
2011/06/29 | 1,972 | 1,972 | 1,920 | 1,932 | -40 | -2% | 2,500 |
2011/06/28 | 2,004 | 2,020 | 1,970 | 1,972 | -71 | -3.5% | 19,600 |
2011/06/27 | 2,045 | 2,050 | 2,029 | 2,043 | -8 | -0.4% | 20,500 |
2011/06/24 | 2,050 | 2,052 | 2,044 | 2,051 | +1 | ±0% | 4,600 |
2011/06/23 | 2,038 | 2,050 | 2,037 | 2,050 | +10 | +0.5% | 3,800 |
2011/06/22 | 2,039 | 2,040 | 2,035 | 2,040 | +1 | ±0% | 2,800 |
2011/06/21 | 2,034 | 2,039 | 2,028 | 2,039 | +6 | +0.3% | 2,600 |
3201~
3250
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