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 |
|---|---|---|---|---|---|---|---|
| 2010/11/05 | 1,349 | 1,349 | 1,330 | 1,330 | ±0 | ±0% | 10,600 |
| 2010/11/04 | 1,333 | 1,338 | 1,321 | 1,330 | ±0 | ±0% | 27,000 |
| 2010/11/02 | 1,430 | 1,430 | 1,306 | 1,330 | -85 | -6% | 38,200 |
| 2010/11/01 | 1,590 | 1,590 | 1,413 | 1,415 | -375 | -20.9% | 37,600 |
| 2010/10/29 | 1,790 | 1,801 | 1,788 | 1,790 | +3 | +0.2% | 1,600 |
| 2010/10/28 | 1,790 | 1,800 | 1,785 | 1,787 | +9 | +0.5% | 1,300 |
| 2010/10/27 | 1,799 | 1,799 | 1,778 | 1,778 | +3 | +0.2% | 4,500 |
| 2010/10/26 | 1,795 | 1,795 | 1,775 | 1,775 | ±0 | ±0% | 6,200 |
| 2010/10/25 | 1,794 | 1,794 | 1,774 | 1,775 | +20 | +1.1% | 6,400 |
| 2010/10/22 | 1,745 | 1,755 | 1,745 | 1,755 | +5 | +0.3% | 1,700 |
| 2010/10/21 | 1,768 | 1,768 | 1,750 | 1,750 | -18 | -1% | 2,800 |
| 2010/10/20 | 1,765 | 1,773 | 1,765 | 1,768 | +3 | +0.2% | 1,500 |
| 2010/10/19 | 1,749 | 1,770 | 1,749 | 1,765 | +24 | +1.4% | 3,500 |
| 2010/10/18 | 1,742 | 1,748 | 1,741 | 1,741 | +11 | +0.6% | 2,600 |
| 2010/10/15 | 1,725 | 1,749 | 1,715 | 1,730 | +30 | +1.8% | 4,400 |
| 2010/10/14 | 1,700 | 1,706 | 1,691 | 1,700 | -6 | -0.4% | 1,100 |
| 2010/10/13 | 1,686 | 1,711 | 1,686 | 1,706 | +35 | +2.1% | 2,600 |
| 2010/10/12 | 1,773 | 1,774 | 1,660 | 1,671 | -102 | -5.8% | 10,100 |
| 2010/10/08 | 1,778 | 1,778 | 1,772 | 1,773 | -5 | -0.3% | 2,400 |
| 2010/10/07 | 1,779 | 1,785 | 1,778 | 1,778 | +2 | +0.1% | 1,500 |
| 2010/10/06 | 1,776 | 1,784 | 1,776 | 1,776 | +1 | +0.1% | 1,600 |
| 2010/10/05 | 1,773 | 1,782 | 1,770 | 1,775 | -1 | -0.1% | 1,500 |
| 2010/10/04 | 1,820 | 1,820 | 1,772 | 1,776 | -54 | -3% | 5,200 |
| 2010/10/01 | 1,838 | 1,840 | 1,830 | 1,830 | -10 | -0.5% | 1,800 |
| 2010/09/30 | 1,841 | 1,841 | 1,838 | 1,840 | -1 | -0.1% | 1,700 |
| 2010/09/29 | 1,830 | 1,849 | 1,821 | 1,841 | -15 | -0.8% | 3,700 |
| 2010/09/28 | 1,860 | 1,860 | 1,854 | 1,856 | -4 | -0.2% | 1,400 |
| 2010/09/27 | 1,879 | 1,879 | 1,860 | 1,860 | -5 | -0.3% | 3,300 |
| 2010/09/24 | 1,880 | 1,880 | 1,860 | 1,865 | -25 | -1.3% | 4,900 |
| 2010/09/22 | 1,892 | 1,892 | 1,885 | 1,890 | -2 | -0.1% | 1,400 |
| 2010/09/21 | 1,905 | 1,905 | 1,892 | 1,892 | -12 | -0.6% | 900 |
| 2010/09/17 | 1,902 | 1,904 | 1,894 | 1,904 | -1 | -0.1% | 1,000 |
| 2010/09/16 | 1,902 | 1,910 | 1,901 | 1,905 | -10 | -0.5% | 900 |
| 2010/09/15 | 1,894 | 1,915 | 1,894 | 1,915 | +22 | +1.2% | 500 |
| 2010/09/14 | 1,918 | 1,918 | 1,890 | 1,893 | -25 | -1.3% | 900 |
| 2010/09/13 | 1,887 | 1,918 | 1,885 | 1,918 | +38 | +2% | 1,200 |
| 2010/09/10 | 1,880 | 1,888 | 1,880 | 1,880 | ±0 | ±0% | 1,200 |
| 2010/09/09 | 1,860 | 1,882 | 1,860 | 1,880 | -20 | -1.1% | 2,700 |
| 2010/09/08 | 1,921 | 1,935 | 1,900 | 1,900 | -18 | -0.9% | 1,700 |
| 2010/09/07 | 1,955 | 1,955 | 1,910 | 1,918 | -37 | -1.9% | 1,000 |
| 2010/09/06 | 1,945 | 1,955 | 1,940 | 1,955 | -5 | -0.3% | 500 |
| 2010/09/03 | 1,968 | 1,968 | 1,960 | 1,960 | +11 | +0.6% | 700 |
| 2010/09/02 | 1,960 | 1,960 | 1,925 | 1,949 | +28 | +1.5% | 500 |
| 2010/09/01 | 1,915 | 1,940 | 1,915 | 1,921 | -29 | -1.5% | 800 |
| 2010/08/31 | 1,988 | 1,988 | 1,950 | 1,950 | -30 | -1.5% | 700 |
| 2010/08/30 | 1,991 | 1,991 | 1,980 | 1,980 | -8 | -0.4% | 600 |
| 2010/08/27 | 1,984 | 1,988 | 1,975 | 1,988 | +21 | +1.1% | 3,200 |
| 2010/08/26 | 1,975 | 1,980 | 1,967 | 1,967 | +2 | +0.1% | 2,900 |
| 2010/08/25 | 1,960 | 1,965 | 1,950 | 1,965 | +15 | +0.8% | 3,300 |
| 2010/08/24 | 1,940 | 1,991 | 1,934 | 1,950 | +13 | +0.7% | 4,800 |
3401～
3450
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
