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 |
|---|---|---|---|---|---|---|---|
| 2023/08/22 | 7,070 | 7,070 | 6,960 | 7,010 | -60 | -0.8% | 1,100 |
| 2023/08/21 | 6,910 | 7,070 | 6,750 | 7,070 | +80 | +1.1% | 7,300 |
| 2023/08/18 | 7,210 | 7,210 | 6,990 | 6,990 | -210 | -2.9% | 4,200 |
| 2023/08/17 | 7,230 | 7,230 | 7,180 | 7,200 | +10 | +0.1% | 1,500 |
| 2023/08/16 | 7,200 | 7,210 | 7,170 | 7,190 | +40 | +0.6% | 1,800 |
| 2023/08/15 | 7,100 | 7,260 | 7,100 | 7,150 | +50 | +0.7% | 5,000 |
| 2023/08/14 | 7,060 | 7,120 | 7,050 | 7,100 | -40 | -0.6% | 2,700 |
| 2023/08/10 | 6,920 | 7,150 | 6,910 | 7,140 | +190 | +2.7% | 4,100 |
| 2023/08/09 | 6,940 | 6,950 | 6,890 | 6,950 | +30 | +0.4% | 2,800 |
| 2023/08/08 | 6,870 | 6,930 | 6,870 | 6,920 | +50 | +0.7% | 2,900 |
| 2023/08/07 | 6,900 | 6,960 | 6,840 | 6,870 | -70 | -1% | 5,600 |
| 2023/08/04 | 7,140 | 7,190 | 6,710 | 6,940 | -350 | -4.8% | 34,400 |
| 2023/08/03 | 6,240 | 7,290 | 6,240 | 7,290 | +1,000 | +15.9% | 23,200 |
| 2023/08/02 | 6,310 | 6,310 | 6,250 | 6,290 | +30 | +0.5% | 1,200 |
| 2023/08/01 | 6,330 | 6,330 | 6,230 | 6,260 | -40 | -0.6% | 1,500 |
| 2023/07/31 | 6,270 | 6,400 | 6,270 | 6,300 | +130 | +2.1% | 1,600 |
| 2023/07/28 | 6,140 | 6,300 | 6,140 | 6,170 | +40 | +0.7% | 3,200 |
| 2023/07/27 | 6,110 | 6,130 | 6,080 | 6,130 | +70 | +1.2% | 2,000 |
| 2023/07/26 | 6,100 | 6,100 | 6,060 | 6,060 | +10 | +0.2% | 1,200 |
| 2023/07/25 | 6,050 | 6,050 | 6,020 | 6,050 | -10 | -0.2% | 1,300 |
| 2023/07/24 | 6,070 | 6,070 | 6,030 | 6,060 | +40 | +0.7% | 1,100 |
| 2023/07/21 | 6,030 | 6,070 | 6,010 | 6,020 | -40 | -0.7% | 1,000 |
| 2023/07/20 | 6,050 | 6,060 | 6,050 | 6,060 | -10 | -0.2% | 700 |
| 2023/07/19 | 6,050 | 6,110 | 6,010 | 6,070 | +60 | +1% | 1,300 |
| 2023/07/18 | 6,010 | 6,010 | 6,010 | 6,010 | ±0 | ±0% | 200 |
| 2023/07/14 | 6,030 | 6,030 | 6,010 | 6,010 | ±0 | ±0% | 500 |
| 2023/07/13 | 6,040 | 6,040 | 6,010 | 6,010 | -30 | -0.5% | 300 |
| 2023/07/12 | 6,010 | 6,040 | 6,010 | 6,040 | +10 | +0.2% | 900 |
| 2023/07/11 | 6,040 | 6,050 | 6,010 | 6,030 | -20 | -0.3% | 600 |
| 2023/07/10 | 6,110 | 6,120 | 6,040 | 6,050 | -10 | -0.2% | 1,900 |
| 2023/07/07 | 6,090 | 6,140 | 6,060 | 6,060 | +30 | +0.5% | 1,900 |
| 2023/07/06 | 6,000 | 6,040 | 5,960 | 6,030 | +70 | +1.2% | 2,100 |
| 2023/07/05 | 5,980 | 6,010 | 5,960 | 5,960 | -40 | -0.7% | 500 |
| 2023/07/04 | 6,030 | 6,050 | 5,950 | 6,000 | +70 | +1.2% | 1,400 |
| 2023/07/03 | 5,990 | 6,160 | 5,920 | 5,930 | -60 | -1% | 3,400 |
| 2023/06/30 | 5,880 | 5,990 | 5,830 | 5,990 | +90 | +1.5% | 2,000 |
| 2023/06/29 | 5,880 | 5,900 | 5,880 | 5,900 | ±0 | ±0% | 200 |
| 2023/06/28 | 5,890 | 5,900 | 5,860 | 5,900 | +50 | +0.9% | 800 |
| 2023/06/27 | 5,870 | 5,890 | 5,850 | 5,850 | ±0 | ±0% | 700 |
| 2023/06/26 | 5,840 | 5,850 | 5,810 | 5,850 | -20 | -0.3% | 400 |
| 2023/06/23 | 5,850 | 5,870 | 5,830 | 5,870 | ±0 | ±0% | 1,300 |
| 2023/06/22 | 5,800 | 5,870 | 5,800 | 5,870 | +70 | +1.2% | 300 |
| 2023/06/21 | 5,850 | 5,850 | 5,800 | 5,800 | -30 | -0.5% | 600 |
| 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 |
401～
450
件表示中 / 3678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 | 453,000円 | +7.6% | +13.2% | 1.21% | 19.33倍 | 2.74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% | - | - |
|
- |
| カンロ | 340,500円 | +5.7% | +0.6% | 2.73% | 14.67倍 | 2.84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 |
| フジッコ | 158,500円 | +2.0% | -25.6% | 2.90% | 45.12倍 | 0.66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 |
| キーコーヒー | 208,800円 | +0.3% | -19.3% | 0.57% | 89.42倍 | 1.45倍 |
|
レギュラーコーヒーの製造販売大手。業務用主力。イタリアントマトも運営。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
