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 |
|---|---|---|---|---|---|---|---|
| 2010/09/30 | 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 |
| 2010/08/23 | 1,922 | 1,937 | 1,921 | 1,937 | +16 | +0.8% | 1,000 |
| 2010/08/20 | 1,899 | 1,921 | 1,898 | 1,921 | +21 | +1.1% | 1,900 |
| 2010/08/19 | 1,879 | 1,900 | 1,877 | 1,900 | +39 | +2.1% | 1,700 |
| 2010/08/18 | 1,888 | 1,889 | 1,861 | 1,861 | +1 | +0.1% | 900 |
| 2010/08/17 | 1,866 | 1,866 | 1,849 | 1,860 | -7 | -0.4% | 1,400 |
| 2010/08/16 | 1,904 | 1,910 | 1,850 | 1,867 | -54 | -2.8% | 6,600 |
| 2010/08/13 | 1,926 | 1,938 | 1,921 | 1,921 | -10 | -0.5% | 3,700 |
| 2010/08/12 | 1,933 | 1,950 | 1,931 | 1,931 | -28 | -1.4% | 2,800 |
| 2010/08/11 | 1,958 | 1,960 | 1,950 | 1,959 | -1 | -0.1% | 1,000 |
| 2010/08/10 | 1,958 | 1,960 | 1,958 | 1,960 | +1 | +0.1% | 400 |
| 2010/08/09 | 1,965 | 1,966 | 1,959 | 1,959 | -7 | -0.4% | 2,200 |
| 2010/08/06 | 1,970 | 1,970 | 1,966 | 1,966 | -4 | -0.2% | 1,100 |
| 2010/08/05 | 1,989 | 1,989 | 1,969 | 1,970 | -1 | -0.1% | 800 |
| 2010/08/04 | 1,965 | 1,971 | 1,965 | 1,971 | +5 | +0.3% | 800 |
| 2010/08/03 | 1,980 | 1,980 | 1,965 | 1,966 | +4 | +0.2% | 800 |
| 2010/08/02 | 1,960 | 1,962 | 1,960 | 1,962 | +4 | +0.2% | 500 |
| 2010/07/30 | 1,985 | 1,985 | 1,958 | 1,958 | - | - | 1,100 |
| 2010/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/28 | 1,980 | 1,990 | 1,980 | 1,985 | -5 | -0.3% | 500 |
| 2010/07/27 | 1,988 | 1,990 | 1,977 | 1,990 | +2 | +0.1% | 2,600 |
| 2010/07/26 | 1,994 | 1,994 | 1,971 | 1,988 | +18 | +0.9% | 1,600 |
| 2010/07/23 | 1,970 | 1,970 | 1,961 | 1,970 | +20 | +1% | 1,500 |
| 2010/07/22 | 1,970 | 1,972 | 1,950 | 1,950 | -16 | -0.8% | 4,300 |
| 2010/07/21 | 1,977 | 1,977 | 1,966 | 1,966 | +1 | +0.1% | 700 |
3551～
3600
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
