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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 4,690 | 4,690 | 4,660 | 4,675 | -15 | -0.3% | 1,600 |
| 2025/05/21 | 4,675 | 4,690 | 4,655 | 4,690 | +15 | +0.3% | 1,200 |
| 2025/05/20 | 4,685 | 4,705 | 4,675 | 4,675 | -5 | -0.1% | 3,600 |
| 2025/05/19 | 4,650 | 4,680 | 4,640 | 4,680 | +30 | +0.6% | 2,500 |
| 2025/05/16 | 4,655 | 4,655 | 4,625 | 4,650 | ±0 | ±0% | 1,600 |
| 2025/05/15 | 4,625 | 4,650 | 4,625 | 4,650 | +25 | +0.5% | 1,400 |
| 2025/05/14 | 4,650 | 4,650 | 4,625 | 4,625 | -15 | -0.3% | 1,900 |
| 2025/05/13 | 4,655 | 4,655 | 4,625 | 4,640 | +20 | +0.4% | 2,700 |
| 2025/05/12 | 4,615 | 4,655 | 4,615 | 4,620 | -35 | -0.8% | 4,300 |
| 2025/05/09 | 4,680 | 4,695 | 4,620 | 4,655 | -25 | -0.5% | 5,200 |
| 2025/05/08 | 4,735 | 4,815 | 4,645 | 4,680 | -70 | -1.5% | 30,400 |
| 2025/05/07 | 4,690 | 4,755 | 4,660 | 4,750 | +70 | +1.5% | 4,500 |
| 2025/05/02 | 4,670 | 4,680 | 4,630 | 4,680 | +10 | +0.2% | 1,500 |
| 2025/05/01 | 4,670 | 4,670 | 4,630 | 4,670 | ±0 | ±0% | 1,600 |
| 2025/04/30 | 4,650 | 4,675 | 4,635 | 4,670 | +40 | +0.9% | 2,600 |
| 2025/04/28 | 4,605 | 4,645 | 4,605 | 4,630 | +25 | +0.5% | 1,600 |
| 2025/04/25 | 4,630 | 4,660 | 4,605 | 4,605 | ±0 | ±0% | 2,200 |
| 2025/04/24 | 4,610 | 4,645 | 4,605 | 4,605 | -5 | -0.1% | 1,100 |
| 2025/04/23 | 4,620 | 4,660 | 4,605 | 4,610 | +10 | +0.2% | 1,700 |
| 2025/04/22 | 4,590 | 4,600 | 4,580 | 4,600 | +20 | +0.4% | 2,100 |
| 2025/04/21 | 4,585 | 4,585 | 4,565 | 4,580 | +20 | +0.4% | 1,700 |
| 2025/04/18 | 4,570 | 4,590 | 4,520 | 4,560 | -15 | -0.3% | 900 |
| 2025/04/17 | 4,520 | 4,585 | 4,520 | 4,575 | +55 | +1.2% | 600 |
| 2025/04/16 | 4,585 | 4,585 | 4,520 | 4,520 | -60 | -1.3% | 1,600 |
| 2025/04/15 | 4,575 | 4,580 | 4,505 | 4,580 | +50 | +1.1% | 1,100 |
| 2025/04/14 | 4,530 | 4,535 | 4,500 | 4,530 | ±0 | ±0% | 3,600 |
| 2025/04/11 | 4,525 | 4,595 | 4,525 | 4,530 | +5 | +0.1% | 1,700 |
| 2025/04/10 | 4,575 | 4,585 | 4,520 | 4,525 | +5 | +0.1% | 3,000 |
| 2025/04/09 | 4,480 | 4,525 | 4,480 | 4,520 | +40 | +0.9% | 2,400 |
| 2025/04/08 | 4,450 | 4,520 | 4,380 | 4,480 | +170 | +3.9% | 4,100 |
| 2025/04/07 | 4,315 | 4,395 | 4,200 | 4,310 | -55 | -1.3% | 7,900 |
| 2025/04/04 | 4,475 | 4,475 | 4,365 | 4,365 | -75 | -1.7% | 6,800 |
| 2025/04/03 | 4,450 | 4,480 | 4,435 | 4,440 | -30 | -0.7% | 2,600 |
| 2025/04/02 | 4,525 | 4,525 | 4,465 | 4,470 | -15 | -0.3% | 1,300 |
| 2025/04/01 | 4,460 | 4,510 | 4,460 | 4,485 | +30 | +0.7% | 1,100 |
| 2025/03/31 | 4,510 | 4,530 | 4,455 | 4,455 | -50 | -1.1% | 2,800 |
| 2025/03/28 | 4,515 | 4,530 | 4,500 | 4,505 | -55 | -1.2% | 2,900 |
| 2025/03/27 | 4,555 | 4,560 | 4,530 | 4,560 | +5 | +0.1% | 2,600 |
| 2025/03/26 | 4,595 | 4,595 | 4,530 | 4,555 | -5 | -0.1% | 2,300 |
| 2025/03/25 | 4,575 | 4,595 | 4,560 | 4,560 | -10 | -0.2% | 1,700 |
| 2025/03/24 | 4,620 | 4,620 | 4,570 | 4,570 | ±0 | ±0% | 2,300 |
| 2025/03/21 | 4,610 | 4,610 | 4,565 | 4,570 | -30 | -0.7% | 3,300 |
| 2025/03/19 | 4,560 | 4,600 | 4,540 | 4,600 | +60 | +1.3% | 2,700 |
| 2025/03/18 | 4,510 | 4,600 | 4,510 | 4,540 | +45 | +1% | 3,100 |
| 2025/03/17 | 4,490 | 4,495 | 4,460 | 4,495 | +20 | +0.4% | 2,400 |
| 2025/03/14 | 4,440 | 4,475 | 4,440 | 4,475 | ±0 | ±0% | 2,500 |
| 2025/03/13 | 4,450 | 4,485 | 4,450 | 4,475 | +20 | +0.4% | 2,100 |
| 2025/03/12 | 4,475 | 4,475 | 4,455 | 4,455 | -20 | -0.4% | 1,600 |
| 2025/03/11 | 4,480 | 4,500 | 4,450 | 4,475 | -20 | -0.4% | 2,300 |
| 2025/03/10 | 4,520 | 4,520 | 4,455 | 4,495 | +10 | +0.2% | 2,000 |
1～
50
件表示中 / 3704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 | 467,500円 | +7.1% | +2.1% | 1.18% | 18.47倍 | 2.61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 |
| カンロ | 372,500円 | +5.7% | +0.6% | 2.50% | 16.05倍 | 3.11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 |
| 伊藤園 １ Ｐ | 176,500円 | - | - | 3.17% | - | - |
|
- |
| 養命酒 | 297,300円 | +4.9% | +66.1% | 1.51% | 38.49倍 | 0.89倍 |
|
慶長７（１６０２）年創業。薬用酒で高シェア。健康飲料など新規分野を模索。財務良好 |
| 丸大食 | 179,900円 | +2.1% | +5.7% | 3.06% | 9.17倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム
