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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 5,230 | 5,230 | 5,180 | 5,230 | +40 | +0.8% | 5,700 |
| 2024/09/19 | 5,100 | 5,190 | 5,100 | 5,190 | +50 | +1% | 4,900 |
| 2024/09/18 | 5,250 | 5,260 | 5,070 | 5,140 | -80 | -1.5% | 14,200 |
| 2024/09/17 | 5,230 | 5,300 | 5,190 | 5,220 | +10 | +0.2% | 5,800 |
| 2024/09/13 | 5,180 | 5,210 | 5,120 | 5,210 | +60 | +1.2% | 5,300 |
| 2024/09/12 | 5,130 | 5,210 | 5,110 | 5,150 | +70 | +1.4% | 4,200 |
| 2024/09/11 | 5,200 | 5,210 | 5,050 | 5,080 | -110 | -2.1% | 5,000 |
| 2024/09/10 | 5,320 | 5,340 | 5,180 | 5,190 | -90 | -1.7% | 5,900 |
| 2024/09/09 | 5,430 | 5,430 | 5,060 | 5,280 | -90 | -1.7% | 26,200 |
| 2024/09/06 | 5,400 | 5,420 | 5,330 | 5,370 | -30 | -0.6% | 4,000 |
| 2024/09/05 | 5,410 | 5,480 | 5,370 | 5,400 | +90 | +1.7% | 9,100 |
| 2024/09/04 | 5,300 | 5,440 | 5,290 | 5,310 | -80 | -1.5% | 8,400 |
| 2024/09/03 | 5,250 | 5,390 | 5,250 | 5,390 | +150 | +2.9% | 8,400 |
| 2024/09/02 | 5,250 | 5,270 | 5,210 | 5,240 | -10 | -0.2% | 3,500 |
| 2024/08/30 | 5,140 | 5,250 | 5,140 | 5,250 | +90 | +1.7% | 5,800 |
| 2024/08/29 | 5,180 | 5,190 | 5,120 | 5,160 | ±0 | ±0% | 4,300 |
| 2024/08/28 | 5,140 | 5,160 | 5,110 | 5,160 | +20 | +0.4% | 3,100 |
| 2024/08/27 | 5,050 | 5,140 | 5,020 | 5,140 | +120 | +2.4% | 4,200 |
| 2024/08/26 | 5,050 | 5,050 | 5,010 | 5,020 | -30 | -0.6% | 2,600 |
| 2024/08/23 | 5,090 | 5,100 | 5,020 | 5,050 | -40 | -0.8% | 3,700 |
| 2024/08/22 | 5,080 | 5,100 | 5,050 | 5,090 | +10 | +0.2% | 2,600 |
| 2024/08/21 | 5,070 | 5,080 | 4,990 | 5,080 | +30 | +0.6% | 3,300 |
| 2024/08/20 | 5,010 | 5,050 | 4,955 | 5,050 | +40 | +0.8% | 8,200 |
| 2024/08/19 | 5,130 | 5,130 | 5,000 | 5,010 | -120 | -2.3% | 4,900 |
| 2024/08/16 | 5,200 | 5,200 | 5,100 | 5,130 | -10 | -0.2% | 7,000 |
| 2024/08/15 | 5,190 | 5,260 | 5,100 | 5,140 | -40 | -0.8% | 5,400 |
| 2024/08/14 | 5,150 | 5,300 | 4,975 | 5,180 | +100 | +2% | 18,400 |
| 2024/08/13 | 4,870 | 5,100 | 4,870 | 5,080 | +210 | +4.3% | 25,100 |
| 2024/08/09 | 4,710 | 4,890 | 4,710 | 4,870 | +185 | +3.9% | 11,300 |
| 2024/08/08 | 4,695 | 4,735 | 4,610 | 4,685 | -50 | -1.1% | 9,100 |
| 2024/08/07 | 4,585 | 4,935 | 4,515 | 4,735 | +215 | +4.8% | 28,400 |
| 2024/08/06 | 4,255 | 4,600 | 4,255 | 4,520 | +310 | +7.4% | 13,900 |
| 2024/08/05 | 4,440 | 4,540 | 4,200 | 4,210 | -390 | -8.5% | 13,700 |
| 2024/08/02 | 4,700 | 4,760 | 4,435 | 4,600 | -235 | -4.9% | 11,300 |
| 2024/08/01 | 4,900 | 4,900 | 4,800 | 4,835 | -95 | -1.9% | 3,900 |
| 2024/07/31 | 4,950 | 4,960 | 4,925 | 4,930 | -20 | -0.4% | 2,400 |
| 2024/07/30 | 4,990 | 4,990 | 4,935 | 4,950 | -15 | -0.3% | 3,200 |
| 2024/07/29 | 4,970 | 4,985 | 4,915 | 4,965 | +65 | +1.3% | 5,800 |
| 2024/07/26 | 4,920 | 4,930 | 4,785 | 4,900 | +50 | +1% | 6,600 |
| 2024/07/25 | 4,750 | 4,950 | 4,745 | 4,850 | +140 | +3% | 13,100 |
| 2024/07/24 | 4,830 | 4,830 | 4,700 | 4,710 | -120 | -2.5% | 5,600 |
| 2024/07/23 | 4,795 | 4,835 | 4,765 | 4,830 | +45 | +0.9% | 5,100 |
| 2024/07/22 | 4,775 | 4,790 | 4,710 | 4,785 | +35 | +0.7% | 6,200 |
| 2024/07/19 | 4,630 | 4,780 | 4,615 | 4,750 | +85 | +1.8% | 6,600 |
| 2024/07/18 | 4,575 | 4,665 | 4,575 | 4,665 | +105 | +2.3% | 5,800 |
| 2024/07/17 | 4,570 | 4,605 | 4,530 | 4,560 | -5 | -0.1% | 2,400 |
| 2024/07/16 | 4,555 | 4,600 | 4,550 | 4,565 | +10 | +0.2% | 3,300 |
| 2024/07/12 | 4,525 | 4,585 | 4,525 | 4,555 | +30 | +0.7% | 1,600 |
| 2024/07/11 | 4,605 | 4,605 | 4,510 | 4,525 | -80 | -1.7% | 4,200 |
| 2024/07/10 | 4,625 | 4,625 | 4,590 | 4,605 | -10 | -0.2% | 3,200 |
1～
50
件表示中 / 3544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 | 523,000円 | +7.6% | +13.2% | 1.05% | 22.32倍 | 3.26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 | 185,900円 | - | - | 3.01% | - | - |
|
- |
| 永谷園ＨＤ | 308,500円 | +4.4% | -1.7% | 0.00% | 16.34倍 | 1.24倍 |
|
みそ汁、お茶漬け等和風即席食品で首位。洋菓子も。創業家がＭＢＯ実施、９月２７日上場廃止へ |
| カンロ | 358,000円 | +6.2% | +11.6% | 2.23% | 17.96倍 | 3.17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 |
| フジッコ | 169,800円 | +5.0% | +19.6% | 2.71% | 31.18倍 | 0.70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
