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 |
|---|---|---|---|---|---|---|---|
| 2023/08/08 | 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 |
| 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 |
501～
550
件表示中 / 3769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 | 482,500円 | +7.1% | +2.1% | 1.14% | 19.06倍 | 2.70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 |
| 中部飼 | 175,100円 | +1.0% | +16.3% | 3.43% | 12.52倍 | 0.76倍 |
|
飼料大手。畜産手がけるが直系農場ない。需要家直結の差別化品注力。伊藤忠との提携は見直し |
| 丸大食 | 199,900円 | +2.1% | +5.7% | 2.75% | 10.19倍 | 0.74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 |
| わらべや | 284,400円 | +4.1% | +20.5% | 3.16% | 12.74倍 | 0.88倍 |
|
中食業界首位。国内セブン‐イレブン向けが収益柱。チルド製品に強み。米国セブン向け強化中 |
| フジッコ | 163,200円 | +2.5% | +22.3% | 2.82% | 34.42倍 | 0.68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
