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 |
|---|---|---|---|---|---|---|---|
| 2023/05/08 | 5,580 | 5,640 | 5,560 | 5,600 | -30 | -0.5% | 1,000 |
| 2023/05/02 | 5,560 | 5,650 | 5,550 | 5,630 | +110 | +2% | 2,200 |
| 2023/05/01 | 5,530 | 5,550 | 5,510 | 5,520 | +10 | +0.2% | 1,500 |
| 2023/04/28 | 5,530 | 5,560 | 5,500 | 5,510 | +20 | +0.4% | 2,500 |
| 2023/04/27 | 5,510 | 5,520 | 5,490 | 5,490 | -10 | -0.2% | 800 |
| 2023/04/26 | 5,490 | 5,510 | 5,490 | 5,500 | -10 | -0.2% | 900 |
| 2023/04/25 | 5,510 | 5,520 | 5,500 | 5,510 | ±0 | ±0% | 800 |
| 2023/04/24 | 5,510 | 5,530 | 5,500 | 5,510 | ±0 | ±0% | 1,100 |
| 2023/04/21 | 5,500 | 5,510 | 5,480 | 5,510 | ±0 | ±0% | 800 |
| 2023/04/20 | 5,470 | 5,510 | 5,460 | 5,510 | +10 | +0.2% | 1,100 |
| 2023/04/19 | 5,470 | 5,500 | 5,440 | 5,500 | +60 | +1.1% | 1,300 |
| 2023/04/18 | 5,470 | 5,500 | 5,440 | 5,440 | +10 | +0.2% | 1,200 |
| 2023/04/17 | 5,420 | 5,490 | 5,420 | 5,430 | +10 | +0.2% | 1,700 |
| 2023/04/14 | 5,410 | 5,430 | 5,410 | 5,420 | -10 | -0.2% | 300 |
| 2023/04/13 | 5,430 | 5,430 | 5,420 | 5,430 | ±0 | ±0% | 900 |
| 2023/04/12 | 5,430 | 5,430 | 5,410 | 5,430 | +10 | +0.2% | 400 |
| 2023/04/11 | 5,420 | 5,420 | 5,410 | 5,420 | ±0 | ±0% | 400 |
| 2023/04/10 | 5,420 | 5,430 | 5,410 | 5,420 | ±0 | ±0% | 600 |
| 2023/04/07 | 5,410 | 5,420 | 5,410 | 5,420 | ±0 | ±0% | 600 |
| 2023/04/06 | 5,420 | 5,420 | 5,410 | 5,420 | ±0 | ±0% | 400 |
| 2023/04/05 | 5,410 | 5,430 | 5,410 | 5,420 | +10 | +0.2% | 600 |
| 2023/04/04 | 5,410 | 5,410 | 5,410 | 5,410 | ±0 | ±0% | 200 |
| 2023/04/03 | 5,450 | 5,450 | 5,410 | 5,410 | -20 | -0.4% | 700 |
| 2023/03/31 | 5,450 | 5,450 | 5,430 | 5,430 | ±0 | ±0% | 600 |
| 2023/03/30 | 5,390 | 5,450 | 5,390 | 5,430 | +10 | +0.2% | 900 |
| 2023/03/29 | 5,430 | 5,500 | 5,420 | 5,420 | ±0 | ±0% | 2,000 |
| 2023/03/28 | 5,430 | 5,430 | 5,410 | 5,420 | +20 | +0.4% | 500 |
| 2023/03/27 | 5,420 | 5,420 | 5,390 | 5,400 | +10 | +0.2% | 700 |
| 2023/03/24 | 5,430 | 5,430 | 5,380 | 5,390 | -40 | -0.7% | 700 |
| 2023/03/23 | 5,410 | 5,430 | 5,410 | 5,430 | +50 | +0.9% | 600 |
| 2023/03/22 | 5,390 | 5,390 | 5,380 | 5,380 | -10 | -0.2% | 300 |
| 2023/03/20 | 5,430 | 5,440 | 5,390 | 5,390 | -20 | -0.4% | 700 |
| 2023/03/17 | 5,410 | 5,410 | 5,410 | 5,410 | +10 | +0.2% | 100 |
| 2023/03/16 | 5,360 | 5,400 | 5,360 | 5,400 | -10 | -0.2% | 200 |
| 2023/03/15 | 5,410 | 5,410 | 5,410 | 5,410 | +50 | +0.9% | 300 |
| 2023/03/14 | 5,360 | 5,360 | 5,350 | 5,360 | ±0 | ±0% | 500 |
| 2023/03/13 | 5,390 | 5,390 | 5,360 | 5,360 | -30 | -0.6% | 200 |
| 2023/03/10 | 5,360 | 5,410 | 5,360 | 5,390 | -20 | -0.4% | 400 |
| 2023/03/09 | 5,400 | 5,410 | 5,400 | 5,410 | +10 | +0.2% | 200 |
| 2023/03/08 | 5,400 | 5,410 | 5,400 | 5,400 | - | - | 400 |
| 2023/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/06 | 5,390 | 5,400 | 5,380 | 5,400 | +30 | +0.6% | 600 |
| 2023/03/03 | 5,340 | 5,390 | 5,340 | 5,370 | +20 | +0.4% | 800 |
| 2023/03/02 | 5,370 | 5,370 | 5,350 | 5,350 | -20 | -0.4% | 200 |
| 2023/03/01 | 5,350 | 5,370 | 5,350 | 5,370 | +20 | +0.4% | 400 |
| 2023/02/28 | 5,340 | 5,350 | 5,330 | 5,350 | +20 | +0.4% | 700 |
| 2023/02/27 | 5,360 | 5,360 | 5,320 | 5,330 | -30 | -0.6% | 1,200 |
| 2023/02/24 | 5,340 | 5,360 | 5,340 | 5,360 | +20 | +0.4% | 400 |
| 2023/02/22 | 5,320 | 5,340 | 5,320 | 5,340 | -10 | -0.2% | 600 |
| 2023/02/21 | 5,300 | 5,350 | 5,300 | 5,350 | +40 | +0.8% | 400 |
501～
550
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 | 374,000円 | +5.7% | +0.6% | 2.49% | 16.11倍 | 3.12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 | 175,900円 | - | - | 3.18% | - | - |
|
- |
| 養命酒 | 296,000円 | +4.9% | +66.1% | 1.52% | 38.32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 | 179,300円 | +2.1% | +5.7% | 3.07% | 9.14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
