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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 5,820 | 5,830 | 5,820 | 5,830 | +10 | +0.2% | 700 |
| 2023/06/19 | 5,830 | 5,830 | 5,820 | 5,820 | -50 | -0.9% | 900 |
| 2023/06/16 | 5,850 | 5,870 | 5,830 | 5,870 | +20 | +0.3% | 900 |
| 2023/06/15 | 5,850 | 5,850 | 5,720 | 5,850 | -50 | -0.8% | 1,800 |
| 2023/06/14 | 5,790 | 5,900 | 5,780 | 5,900 | +110 | +1.9% | 2,700 |
| 2023/06/13 | 5,790 | 5,800 | 5,760 | 5,790 | +30 | +0.5% | 600 |
| 2023/06/12 | 5,750 | 5,790 | 5,750 | 5,760 | +10 | +0.2% | 1,000 |
| 2023/06/09 | 5,700 | 5,750 | 5,700 | 5,750 | +40 | +0.7% | 400 |
| 2023/06/08 | 5,690 | 5,710 | 5,690 | 5,710 | +10 | +0.2% | 300 |
| 2023/06/07 | 5,720 | 5,720 | 5,690 | 5,700 | -20 | -0.3% | 700 |
| 2023/06/06 | 5,710 | 5,730 | 5,710 | 5,720 | +10 | +0.2% | 500 |
| 2023/06/05 | 5,730 | 5,740 | 5,710 | 5,710 | -20 | -0.3% | 900 |
| 2023/06/02 | 5,690 | 5,800 | 5,690 | 5,730 | +80 | +1.4% | 2,300 |
| 2023/06/01 | 5,630 | 5,650 | 5,630 | 5,650 | +10 | +0.2% | 300 |
| 2023/05/31 | 5,650 | 5,690 | 5,640 | 5,640 | -10 | -0.2% | 900 |
| 2023/05/30 | 5,680 | 5,680 | 5,650 | 5,650 | -30 | -0.5% | 1,100 |
| 2023/05/29 | 5,620 | 5,680 | 5,620 | 5,680 | +60 | +1.1% | 1,400 |
| 2023/05/26 | 5,660 | 5,660 | 5,620 | 5,620 | +10 | +0.2% | 700 |
| 2023/05/25 | 5,650 | 5,650 | 5,600 | 5,610 | -40 | -0.7% | 1,400 |
| 2023/05/24 | 5,650 | 5,650 | 5,650 | 5,650 | ±0 | ±0% | 600 |
| 2023/05/23 | 5,670 | 5,670 | 5,650 | 5,650 | -20 | -0.4% | 1,100 |
| 2023/05/22 | 5,660 | 5,680 | 5,660 | 5,670 | ±0 | ±0% | 1,000 |
| 2023/05/19 | 5,690 | 5,710 | 5,670 | 5,670 | -10 | -0.2% | 1,300 |
| 2023/05/18 | 5,700 | 5,700 | 5,680 | 5,680 | -20 | -0.4% | 700 |
| 2023/05/17 | 5,700 | 5,700 | 5,670 | 5,700 | ±0 | ±0% | 1,000 |
| 2023/05/16 | 5,690 | 5,700 | 5,670 | 5,700 | +10 | +0.2% | 1,200 |
| 2023/05/15 | 5,650 | 5,740 | 5,650 | 5,690 | +50 | +0.9% | 1,400 |
| 2023/05/12 | 5,670 | 5,670 | 5,610 | 5,640 | -100 | -1.7% | 1,300 |
| 2023/05/11 | 5,750 | 5,800 | 5,600 | 5,740 | +40 | +0.7% | 2,700 |
| 2023/05/10 | 5,620 | 5,770 | 5,600 | 5,700 | +70 | +1.2% | 5,000 |
| 2023/05/09 | 5,610 | 5,690 | 5,600 | 5,630 | +30 | +0.5% | 1,400 |
| 2023/05/08 | 5,580 | 5,640 | 5,560 | 5,600 | -30 | -0.5% | 1,000 |
| 2023/05/02 | 5,560 | 5,650 | 5,550 | 5,630 | +110 | +2% | 2,200 |
| 2023/05/01 | 5,530 | 5,550 | 5,510 | 5,520 | +10 | +0.2% | 1,500 |
| 2023/04/28 | 5,530 | 5,560 | 5,500 | 5,510 | +20 | +0.4% | 2,500 |
| 2023/04/27 | 5,510 | 5,520 | 5,490 | 5,490 | -10 | -0.2% | 800 |
| 2023/04/26 | 5,490 | 5,510 | 5,490 | 5,500 | -10 | -0.2% | 900 |
| 2023/04/25 | 5,510 | 5,520 | 5,500 | 5,510 | ±0 | ±0% | 800 |
| 2023/04/24 | 5,510 | 5,530 | 5,500 | 5,510 | ±0 | ±0% | 1,100 |
| 2023/04/21 | 5,500 | 5,510 | 5,480 | 5,510 | ±0 | ±0% | 800 |
| 2023/04/20 | 5,470 | 5,510 | 5,460 | 5,510 | +10 | +0.2% | 1,100 |
| 2023/04/19 | 5,470 | 5,500 | 5,440 | 5,500 | +60 | +1.1% | 1,300 |
| 2023/04/18 | 5,470 | 5,500 | 5,440 | 5,440 | +10 | +0.2% | 1,200 |
| 2023/04/17 | 5,420 | 5,490 | 5,420 | 5,430 | +10 | +0.2% | 1,700 |
| 2023/04/14 | 5,410 | 5,430 | 5,410 | 5,420 | -10 | -0.2% | 300 |
| 2023/04/13 | 5,430 | 5,430 | 5,420 | 5,430 | ±0 | ±0% | 900 |
| 2023/04/12 | 5,430 | 5,430 | 5,410 | 5,430 | +10 | +0.2% | 400 |
| 2023/04/11 | 5,420 | 5,420 | 5,410 | 5,420 | ±0 | ±0% | 400 |
| 2023/04/10 | 5,420 | 5,430 | 5,410 | 5,420 | ±0 | ±0% | 600 |
| 2023/04/07 | 5,410 | 5,420 | 5,410 | 5,420 | ±0 | ±0% | 600 |
351～
400
件表示中 / 3585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 | 479,000円 | +7.6% | +13.2% | 1.15% | 20.44倍 | 2.90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 | 180,600円 | - | - | 3.10% | - | - |
|
- |
| フジッコ | 171,100円 | +5.0% | +19.6% | 2.69% | 31.42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 |
| カンロ | 319,000円 | +6.2% | +11.6% | 2.51% | 16.00倍 | 2.83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 |
| キーコーヒー | 203,800円 | +0.3% | -19.3% | 0.59% | 87.28倍 | 1.41倍 |
|
レギュラーコーヒーの製造販売大手。業務用主力。イタリアントマトは売却へ。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
