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 |
|---|---|---|---|---|---|---|---|
| 2010/12/06 | 1,621 | 1,621 | 1,575 | 1,579 | -47 | -2.9% | 9,100 |
| 2010/12/03 | 1,655 | 1,655 | 1,617 | 1,626 | -28 | -1.7% | 9,000 |
| 2010/12/02 | 1,650 | 1,660 | 1,650 | 1,654 | +4 | +0.2% | 4,800 |
| 2010/12/01 | 1,658 | 1,660 | 1,640 | 1,650 | +12 | +0.7% | 7,100 |
| 2010/11/30 | 1,630 | 1,640 | 1,614 | 1,638 | +8 | +0.5% | 8,400 |
| 2010/11/29 | 1,621 | 1,630 | 1,591 | 1,630 | +49 | +3.1% | 5,900 |
| 2010/11/26 | 1,545 | 1,585 | 1,545 | 1,581 | +66 | +4.4% | 12,600 |
| 2010/11/25 | 1,483 | 1,519 | 1,482 | 1,515 | +38 | +2.6% | 12,000 |
| 2010/11/24 | 1,460 | 1,478 | 1,449 | 1,477 | +17 | +1.2% | 9,800 |
| 2010/11/22 | 1,444 | 1,460 | 1,443 | 1,460 | +22 | +1.5% | 9,800 |
| 2010/11/19 | 1,427 | 1,440 | 1,421 | 1,438 | +18 | +1.3% | 8,400 |
| 2010/11/18 | 1,410 | 1,420 | 1,409 | 1,420 | +12 | +0.9% | 6,100 |
| 2010/11/17 | 1,429 | 1,430 | 1,383 | 1,408 | -21 | -1.5% | 10,300 |
| 2010/11/16 | 1,353 | 1,430 | 1,353 | 1,429 | +85 | +6.3% | 14,200 |
| 2010/11/15 | 1,340 | 1,345 | 1,333 | 1,344 | +18 | +1.4% | 4,200 |
| 2010/11/12 | 1,334 | 1,336 | 1,326 | 1,326 | -4 | -0.3% | 13,500 |
| 2010/11/11 | 1,338 | 1,346 | 1,330 | 1,330 | +2 | +0.2% | 20,000 |
| 2010/11/10 | 1,326 | 1,330 | 1,325 | 1,328 | +3 | +0.2% | 10,000 |
| 2010/11/09 | 1,321 | 1,330 | 1,320 | 1,325 | +2 | +0.2% | 8,900 |
| 2010/11/08 | 1,334 | 1,334 | 1,320 | 1,323 | -7 | -0.5% | 11,600 |
| 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 |
3601～
3650
件表示中 / 3768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 | 482,000円 | +7.1% | +2.1% | 1.14% | 19.04倍 | 2.70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 |
| 中部飼 | 177,100円 | +1.0% | +16.3% | 3.39% | 12.66倍 | 0.77倍 |
|
飼料大手。畜産手がけるが直系農場ない。需要家直結の差別化品注力。伊藤忠との提携は見直し |
| 丸大食 | 200,500円 | +2.1% | +5.7% | 2.74% | 10.22倍 | 0.74倍 |
|
ハム・ソーセージ大手の一角。関西が地盤。食肉は牛・豚中心。子会社通じ飲料・デザートも育成 |
| わらべや | 280,400円 | +4.1% | +20.5% | 3.21% | 12.56倍 | 0.86倍 |
|
中食業界首位。国内セブン‐イレブン向けが収益柱。チルド製品に強み。米国セブン向け強化中 |
| フジッコ | 163,400円 | +2.5% | +22.3% | 2.82% | 34.46倍 | 0.68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
