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 |
|---|---|---|---|---|---|---|---|
| 2026/10/16 | 4,705 | 4,720 | 4,700 | 4,715 | +10 | +0.2% | 2,700 |
| 2026/10/15 | 4,710 | 4,715 | 4,700 | 4,705 | -15 | -0.3% | 1,600 |
| 2026/10/14 | 4,725 | 4,730 | 4,720 | 4,720 | -5 | -0.1% | 1,000 |
| 2026/10/13 | 4,720 | 4,725 | 4,705 | 4,725 | +5 | +0.1% | 1,500 |
| 2026/10/09 | 4,720 | 4,720 | 4,720 | 4,720 | +15 | +0.3% | 500 |
| 2026/10/08 | 4,720 | 4,720 | 4,705 | 4,705 | -15 | -0.3% | 1,100 |
| 2026/10/07 | 4,715 | 4,720 | 4,715 | 4,720 | +5 | +0.1% | 1,100 |
| 2026/10/06 | 4,720 | 4,725 | 4,715 | 4,715 | -10 | -0.2% | 1,600 |
| 2026/10/05 | 4,720 | 4,735 | 4,700 | 4,725 | +10 | +0.2% | 2,300 |
| 2026/10/02 | 4,730 | 4,730 | 4,705 | 4,715 | -15 | -0.3% | 4,600 |
| 2026/10/01 | 4,780 | 4,780 | 4,720 | 4,730 | -30 | -0.6% | 4,500 |
| 2026/09/30 | 4,740 | 4,800 | 4,710 | 4,760 | +25 | +0.5% | 7,500 |
| 2026/09/29 | 4,770 | 4,800 | 4,725 | 4,735 | +35 | +0.7% | 23,300 |
| 2026/09/28 | 4,835 | 4,860 | 4,700 | 4,700 | -160 | -3.3% | 73,300 |
| 2026/09/25 | 4,865 | 4,875 | 4,850 | 4,860 | -10 | -0.2% | 11,700 |
| 2026/09/24 | 4,895 | 4,905 | 4,870 | 4,870 | -25 | -0.5% | 13,100 |
| 2026/09/18 | 4,905 | 4,910 | 4,895 | 4,895 | -10 | -0.2% | 6,500 |
| 2026/09/17 | 4,915 | 4,920 | 4,905 | 4,905 | -10 | -0.2% | 4,500 |
| 2026/09/16 | 4,925 | 4,940 | 4,915 | 4,915 | -10 | -0.2% | 3,100 |
| 2026/09/15 | 4,935 | 4,935 | 4,925 | 4,925 | -10 | -0.2% | 1,600 |
| 2026/09/14 | 4,915 | 4,935 | 4,915 | 4,935 | +20 | +0.4% | 2,500 |
| 2026/09/11 | 4,905 | 4,920 | 4,890 | 4,915 | +10 | +0.2% | 1,500 |
| 2026/09/10 | 4,910 | 4,920 | 4,900 | 4,905 | -5 | -0.1% | 900 |
| 2026/09/09 | 4,910 | 4,915 | 4,895 | 4,910 | +10 | +0.2% | 1,900 |
| 2026/09/08 | 4,910 | 4,910 | 4,900 | 4,900 | ±0 | ±0% | 1,500 |
| 2026/09/07 | 4,910 | 4,910 | 4,890 | 4,900 | +10 | +0.2% | 2,500 |
| 2026/09/04 | 4,940 | 4,940 | 4,885 | 4,890 | -50 | -1% | 4,900 |
| 2026/09/03 | 4,950 | 4,955 | 4,940 | 4,940 | -10 | -0.2% | 2,600 |
| 2026/09/02 | 4,955 | 4,960 | 4,945 | 4,950 | -5 | -0.1% | 2,000 |
| 2026/09/01 | 4,950 | 4,960 | 4,950 | 4,955 | +5 | +0.1% | 2,200 |
| 2026/08/31 | 4,925 | 4,950 | 4,900 | 4,950 | +20 | +0.4% | 4,400 |
| 2026/08/28 | 4,875 | 4,930 | 4,875 | 4,930 | +45 | +0.9% | 3,000 |
| 2026/08/27 | 4,880 | 4,885 | 4,870 | 4,885 | +5 | +0.1% | 1,600 |
| 2026/08/26 | 4,870 | 4,880 | 4,860 | 4,880 | +15 | +0.3% | 1,400 |
| 2026/08/25 | 4,885 | 4,885 | 4,860 | 4,865 | ±0 | ±0% | 1,600 |
| 2026/08/24 | 4,840 | 4,870 | 4,840 | 4,865 | +25 | +0.5% | 2,500 |
| 2026/08/21 | 4,835 | 4,870 | 4,835 | 4,840 | +5 | +0.1% | 1,700 |
| 2026/08/20 | 4,850 | 4,855 | 4,830 | 4,835 | -15 | -0.3% | 1,200 |
| 2026/08/19 | 4,865 | 4,865 | 4,840 | 4,850 | -15 | -0.3% | 1,800 |
| 2026/08/18 | 4,870 | 4,870 | 4,830 | 4,865 | -10 | -0.2% | 1,800 |
| 2026/08/17 | 4,830 | 4,875 | 4,825 | 4,875 | +50 | +1% | 2,000 |
| 2026/08/14 | 4,820 | 4,840 | 4,815 | 4,825 | -15 | -0.3% | 2,600 |
| 2026/08/13 | 4,825 | 4,840 | 4,820 | 4,840 | +15 | +0.3% | 1,200 |
| 2026/08/12 | 4,820 | 4,845 | 4,810 | 4,825 | +5 | +0.1% | 1,600 |
| 2026/08/10 | 4,875 | 4,875 | 4,800 | 4,820 | -5 | -0.1% | 1,300 |
| 2026/08/07 | 4,845 | 4,845 | 4,795 | 4,825 | +15 | +0.3% | 1,800 |
| 2026/08/06 | 4,790 | 4,820 | 4,790 | 4,810 | +20 | +0.4% | 2,100 |
| 2026/08/05 | 4,800 | 4,825 | 4,775 | 4,790 | -10 | -0.2% | 2,200 |
| 2026/08/04 | 4,775 | 5,000 | 4,750 | 4,800 | +40 | +0.8% | 27,500 |
| 2026/08/03 | 4,755 | 4,780 | 4,755 | 4,760 | -5 | -0.1% | 1,600 |
1～
50
件表示中 / 4046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 | 471,500円 | +6.9% | +0.7% | 1.17% | 19.35倍 | 2.36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 |
| フィード・ワン | 146,800円 | +9.1% | +2.2% | 3.54% | 8.64倍 | 0.91倍 |
|
持株会社が協同飼料と日本配合飼料を１５年に吸収。全農に次ぐ業界２位。食品、海外にも注力 |
| 北海コカ | 410,000円 | +2.2% | -20.5% | 0.73% | 50.72倍 | 1.28倍 |
|
北海道地盤。大日本印刷の子会社で地元有力企業も出資。コカブランドの道内限定商品も展開 |
| フジッコ | 160,200円 | +2.6% | -5.3% | 2.87% | 36.79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 |
| やまみ | 684,000円 | +14.0% | +19.0% | 1.46% | 23.06倍 | 4.02倍 |
|
豆腐および関連製品の製造・販売で中堅。拠点置く中国地方で高シェア。関東での拡販に注力中 |
市場注目の銘柄
チャート関連のコラム
