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 |
|---|---|---|---|---|---|---|---|
| 2024/01/15 | 7,390 | 7,450 | 7,370 | 7,450 | +60 | +0.8% | 1,600 |
| 2024/01/12 | 7,510 | 7,510 | 7,350 | 7,390 | -120 | -1.6% | 3,700 |
| 2024/01/11 | 7,520 | 7,520 | 7,460 | 7,510 | ±0 | ±0% | 2,000 |
| 2024/01/10 | 7,600 | 7,620 | 7,510 | 7,510 | -70 | -0.9% | 2,700 |
| 2024/01/09 | 7,610 | 7,690 | 7,540 | 7,580 | -20 | -0.3% | 2,500 |
| 2024/01/05 | 7,500 | 7,600 | 7,500 | 7,600 | +170 | +2.3% | 2,300 |
| 2024/01/04 | 7,400 | 7,530 | 7,380 | 7,430 | +40 | +0.5% | 3,400 |
| 2023/12/29 | 7,420 | 7,540 | 7,390 | 7,390 | -10 | -0.1% | 4,600 |
| 2023/12/28 | 7,380 | 7,400 | 7,330 | 7,400 | +60 | +0.8% | 1,900 |
| 2023/12/27 | 7,390 | 7,390 | 7,320 | 7,340 | -50 | -0.7% | 3,300 |
| 2023/12/26 | 7,270 | 7,390 | 7,270 | 7,390 | +90 | +1.2% | 2,100 |
| 2023/12/25 | 7,250 | 7,300 | 7,230 | 7,300 | +40 | +0.6% | 2,600 |
| 2023/12/22 | 7,250 | 7,360 | 7,190 | 7,260 | -10 | -0.1% | 7,100 |
| 2023/12/21 | 7,320 | 7,320 | 7,130 | 7,270 | -50 | -0.7% | 3,700 |
| 2023/12/20 | 7,340 | 7,350 | 7,240 | 7,320 | -50 | -0.7% | 6,600 |
| 2023/12/19 | 7,500 | 7,500 | 7,340 | 7,370 | -60 | -0.8% | 4,500 |
| 2023/12/18 | 7,520 | 7,620 | 7,410 | 7,430 | -150 | -2% | 3,500 |
| 2023/12/15 | 7,560 | 7,680 | 7,500 | 7,580 | -70 | -0.9% | 1,900 |
| 2023/12/14 | 7,740 | 7,740 | 7,600 | 7,650 | -20 | -0.3% | 2,800 |
| 2023/12/13 | 7,530 | 7,760 | 7,530 | 7,670 | +100 | +1.3% | 2,800 |
| 2023/12/12 | 7,580 | 7,580 | 7,440 | 7,570 | -10 | -0.1% | 4,900 |
| 2023/12/11 | 7,860 | 7,860 | 7,580 | 7,580 | -190 | -2.4% | 5,900 |
| 2023/12/08 | 7,870 | 7,870 | 7,600 | 7,770 | -100 | -1.3% | 4,100 |
| 2023/12/07 | 7,960 | 7,960 | 7,860 | 7,870 | -50 | -0.6% | 2,500 |
| 2023/12/06 | 8,000 | 8,030 | 7,850 | 7,920 | -90 | -1.1% | 5,000 |
| 2023/12/05 | 7,880 | 8,010 | 7,880 | 8,010 | +40 | +0.5% | 1,400 |
| 2023/12/04 | 8,090 | 8,090 | 7,930 | 7,970 | -100 | -1.2% | 3,200 |
| 2023/12/01 | 8,110 | 8,110 | 8,020 | 8,070 | -40 | -0.5% | 2,300 |
| 2023/11/30 | 8,100 | 8,110 | 8,060 | 8,110 | +10 | +0.1% | 2,100 |
| 2023/11/29 | 8,110 | 8,130 | 8,020 | 8,100 | -10 | -0.1% | 2,200 |
| 2023/11/28 | 8,140 | 8,140 | 8,060 | 8,110 | ±0 | ±0% | 1,300 |
| 2023/11/27 | 8,080 | 8,150 | 8,050 | 8,110 | +40 | +0.5% | 2,600 |
| 2023/11/24 | 8,040 | 8,140 | 8,000 | 8,070 | +30 | +0.4% | 4,400 |
| 2023/11/22 | 7,990 | 8,080 | 7,990 | 8,040 | +50 | +0.6% | 1,300 |
| 2023/11/21 | 7,950 | 8,040 | 7,930 | 7,990 | -70 | -0.9% | 2,100 |
| 2023/11/20 | 8,100 | 8,100 | 8,040 | 8,060 | +20 | +0.2% | 2,000 |
| 2023/11/17 | 7,930 | 8,040 | 7,900 | 8,040 | +80 | +1% | 4,300 |
| 2023/11/16 | 7,990 | 7,990 | 7,860 | 7,960 | -40 | -0.5% | 3,600 |
| 2023/11/15 | 8,100 | 8,100 | 7,900 | 8,000 | -100 | -1.2% | 5,100 |
| 2023/11/14 | 8,300 | 8,300 | 8,020 | 8,100 | -130 | -1.6% | 4,700 |
| 2023/11/13 | 8,190 | 8,300 | 8,090 | 8,230 | +20 | +0.2% | 5,400 |
| 2023/11/10 | 8,170 | 8,310 | 8,010 | 8,210 | -240 | -2.8% | 9,500 |
| 2023/11/09 | 8,390 | 9,270 | 8,150 | 8,450 | +50 | +0.6% | 68,000 |
| 2023/11/08 | 8,540 | 8,600 | 8,400 | 8,400 | -150 | -1.8% | 4,800 |
| 2023/11/07 | 8,680 | 8,680 | 8,440 | 8,550 | -70 | -0.8% | 4,000 |
| 2023/11/06 | 8,560 | 8,700 | 8,560 | 8,620 | +110 | +1.3% | 5,200 |
| 2023/11/02 | 8,450 | 8,520 | 8,440 | 8,510 | +140 | +1.7% | 2,800 |
| 2023/11/01 | 8,450 | 8,650 | 8,300 | 8,370 | -20 | -0.2% | 6,100 |
| 2023/10/31 | 8,250 | 8,390 | 8,250 | 8,390 | +70 | +0.8% | 1,900 |
| 2023/10/30 | 8,130 | 8,360 | 8,130 | 8,320 | +130 | +1.6% | 4,900 |
301～
350
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 | 431,000円 | +7.6% | +13.2% | 1.28% | 18.39倍 | 2.61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 | 179,800円 | - | - | 3.11% | - | - |
|
- |
| ユーグレナ | 40,800円 | - | - | 0.00% | - | 1.76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 | 299,800円 | +5.7% | +0.6% | 3.10% | 12.92倍 | 2.50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 | 276,100円 | -0.6% | -34.7% | 1.63% | 57.08倍 | 0.83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
