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 |
|---|---|---|---|---|---|---|---|
| 2023/01/30 | 5,400 | 5,400 | 5,380 | 5,380 | ±0 | ±0% | 1,300 |
| 2023/01/27 | 5,370 | 5,380 | 5,370 | 5,380 | ±0 | ±0% | 200 |
| 2023/01/26 | 5,350 | 5,380 | 5,350 | 5,380 | +10 | +0.2% | 300 |
| 2023/01/25 | 5,350 | 5,370 | 5,350 | 5,370 | +20 | +0.4% | 600 |
| 2023/01/24 | 5,330 | 5,350 | 5,330 | 5,350 | +20 | +0.4% | 200 |
| 2023/01/23 | 5,320 | 5,350 | 5,320 | 5,330 | ±0 | ±0% | 800 |
| 2023/01/20 | 5,340 | 5,340 | 5,330 | 5,330 | +10 | +0.2% | 300 |
| 2023/01/19 | 5,300 | 5,330 | 5,300 | 5,320 | -10 | -0.2% | 1,100 |
| 2023/01/18 | 5,370 | 5,370 | 5,330 | 5,330 | -10 | -0.2% | 300 |
| 2023/01/17 | 5,360 | 5,360 | 5,340 | 5,340 | -20 | -0.4% | 900 |
| 2023/01/16 | 5,380 | 5,380 | 5,340 | 5,360 | -20 | -0.4% | 400 |
| 2023/01/13 | 5,380 | 5,400 | 5,380 | 5,380 | ±0 | ±0% | 600 |
| 2023/01/12 | 5,380 | 5,380 | 5,350 | 5,380 | +30 | +0.6% | 400 |
| 2023/01/11 | 5,360 | 5,370 | 5,350 | 5,350 | +10 | +0.2% | 400 |
| 2023/01/10 | 5,400 | 5,400 | 5,340 | 5,340 | -30 | -0.6% | 500 |
| 2023/01/06 | 5,400 | 5,400 | 5,370 | 5,370 | -30 | -0.6% | 500 |
| 2023/01/05 | 5,360 | 5,400 | 5,350 | 5,400 | +50 | +0.9% | 1,800 |
| 2023/01/04 | 5,360 | 5,360 | 5,350 | 5,350 | -20 | -0.4% | 400 |
| 2022/12/30 | 5,360 | 5,390 | 5,360 | 5,370 | ±0 | ±0% | 600 |
| 2022/12/29 | 5,340 | 5,380 | 5,320 | 5,370 | +30 | +0.6% | 600 |
| 2022/12/28 | 5,340 | 5,370 | 5,340 | 5,340 | +20 | +0.4% | 1,700 |
| 2022/12/27 | 5,320 | 5,320 | 5,320 | 5,320 | ±0 | ±0% | 600 |
| 2022/12/26 | 5,350 | 5,360 | 5,320 | 5,320 | -30 | -0.6% | 1,200 |
| 2022/12/23 | 5,320 | 5,350 | 5,310 | 5,350 | +10 | +0.2% | 900 |
| 2022/12/22 | 5,330 | 5,340 | 5,330 | 5,340 | +30 | +0.6% | 600 |
| 2022/12/21 | 5,310 | 5,310 | 5,300 | 5,310 | -10 | -0.2% | 600 |
| 2022/12/20 | 5,340 | 5,350 | 5,320 | 5,320 | -20 | -0.4% | 800 |
| 2022/12/19 | 5,370 | 5,370 | 5,330 | 5,340 | -30 | -0.6% | 1,000 |
| 2022/12/16 | 5,380 | 5,400 | 5,360 | 5,370 | -20 | -0.4% | 700 |
| 2022/12/15 | 5,380 | 5,390 | 5,370 | 5,390 | +30 | +0.6% | 700 |
| 2022/12/14 | 5,390 | 5,390 | 5,350 | 5,360 | ±0 | ±0% | 900 |
| 2022/12/13 | 5,420 | 5,420 | 5,360 | 5,360 | -20 | -0.4% | 1,300 |
| 2022/12/12 | 5,400 | 5,400 | 5,380 | 5,380 | +10 | +0.2% | 800 |
| 2022/12/09 | 5,390 | 5,390 | 5,370 | 5,370 | ±0 | ±0% | 900 |
| 2022/12/08 | 5,350 | 5,370 | 5,350 | 5,370 | +20 | +0.4% | 300 |
| 2022/12/07 | 5,330 | 5,360 | 5,320 | 5,350 | +30 | +0.6% | 800 |
| 2022/12/06 | 5,360 | 5,380 | 5,300 | 5,320 | -30 | -0.6% | 3,100 |
| 2022/12/05 | 5,350 | 5,350 | 5,350 | 5,350 | ±0 | ±0% | 800 |
| 2022/12/02 | 5,360 | 5,360 | 5,320 | 5,350 | ±0 | ±0% | 1,200 |
| 2022/12/01 | 5,370 | 5,370 | 5,330 | 5,350 | -10 | -0.2% | 1,500 |
| 2022/11/30 | 5,330 | 5,360 | 5,330 | 5,360 | +10 | +0.2% | 700 |
| 2022/11/29 | 5,350 | 5,360 | 5,330 | 5,350 | +20 | +0.4% | 1,500 |
| 2022/11/28 | 5,310 | 5,340 | 5,310 | 5,330 | +20 | +0.4% | 1,300 |
| 2022/11/25 | 5,300 | 5,350 | 5,300 | 5,310 | +10 | +0.2% | 1,000 |
| 2022/11/24 | 5,290 | 5,300 | 5,290 | 5,300 | -10 | -0.2% | 1,000 |
| 2022/11/22 | 5,290 | 5,310 | 5,290 | 5,310 | +20 | +0.4% | 600 |
| 2022/11/21 | 5,270 | 5,300 | 5,270 | 5,290 | +20 | +0.4% | 1,300 |
| 2022/11/18 | 5,310 | 5,310 | 5,270 | 5,270 | -30 | -0.6% | 700 |
| 2022/11/17 | 5,300 | 5,300 | 5,300 | 5,300 | ±0 | ±0% | 400 |
| 2022/11/16 | 5,290 | 5,300 | 5,290 | 5,300 | +40 | +0.8% | 200 |
601～
650
件表示中 / 3739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 | 483,000円 | +7.1% | +2.1% | 1.14% | 19.09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 |
| ユーグレナ | 40,200円 | - | - | 0.00% | - | 1.73倍 |
|
微細藻ミドリムシを活用した食品、化粧品販売。バイオジェット燃料に意欲。傘下にキューサイ |
| 養命酒 | 320,000円 | +4.9% | +66.1% | 1.41% | 41.42倍 | 0.96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 |
| 中部飼 | 159,700円 | +1.0% | +16.3% | 3.76% | 11.46倍 | 0.70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 | 181,600円 | +2.1% | +5.7% | 3.03% | 9.27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
