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 |
|---|---|---|---|---|---|---|---|
| 2011/10/07 | 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 |
| 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 |
3301～
3350
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 | 448,500円 | +7.6% | +13.2% | 1.23% | 19.14倍 | 2.72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 | 181,600円 | - | - | 3.08% | - | - |
|
- |
| ユーグレナ | 44,300円 | - | - | 0.00% | - | 1.91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 | 320,000円 | +5.7% | +0.6% | 2.91% | 13.79倍 | 2.67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 | 287,900円 | -0.6% | -34.7% | 1.56% | 59.52倍 | 0.87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
