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 |
|---|---|---|---|---|---|---|---|
| 2022/11/14 | 5,280 | 5,280 | 5,280 | 5,280 | ±0 | ±0% | 200 |
| 2022/11/11 | 5,290 | 5,290 | 5,250 | 5,280 | ±0 | ±0% | 1,200 |
| 2022/11/10 | 5,280 | 5,280 | 5,240 | 5,280 | ±0 | ±0% | 2,100 |
| 2022/11/09 | 5,280 | 5,290 | 5,250 | 5,280 | ±0 | ±0% | 1,900 |
| 2022/11/08 | 5,280 | 5,310 | 5,280 | 5,280 | ±0 | ±0% | 1,100 |
| 2022/11/07 | 5,340 | 5,340 | 5,280 | 5,280 | -50 | -0.9% | 2,800 |
| 2022/11/04 | 5,330 | 5,340 | 5,320 | 5,330 | ±0 | ±0% | 700 |
| 2022/11/02 | 5,330 | 5,330 | 5,320 | 5,330 | ±0 | ±0% | 300 |
| 2022/11/01 | 5,350 | 5,350 | 5,320 | 5,330 | -20 | -0.4% | 700 |
| 2022/10/31 | 5,350 | 5,350 | 5,350 | 5,350 | ±0 | ±0% | 100 |
| 2022/10/28 | 5,330 | 5,350 | 5,330 | 5,350 | +20 | +0.4% | 300 |
| 2022/10/27 | 5,320 | 5,350 | 5,320 | 5,330 | +10 | +0.2% | 1,200 |
| 2022/10/26 | 5,350 | 5,350 | 5,320 | 5,320 | -30 | -0.6% | 1,600 |
| 2022/10/25 | 5,340 | 5,350 | 5,330 | 5,350 | ±0 | ±0% | 700 |
| 2022/10/24 | 5,360 | 5,360 | 5,350 | 5,350 | -10 | -0.2% | 600 |
| 2022/10/21 | 5,360 | 5,360 | 5,360 | 5,360 | +20 | +0.4% | 200 |
| 2022/10/20 | 5,350 | 5,350 | 5,330 | 5,340 | ±0 | ±0% | 500 |
| 2022/10/19 | 5,340 | 5,360 | 5,340 | 5,340 | ±0 | ±0% | 600 |
| 2022/10/18 | 5,350 | 5,350 | 5,330 | 5,340 | ±0 | ±0% | 600 |
| 2022/10/17 | 5,350 | 5,360 | 5,340 | 5,340 | ±0 | ±0% | 600 |
| 2022/10/14 | 5,330 | 5,340 | 5,320 | 5,340 | -10 | -0.2% | 600 |
| 2022/10/13 | 5,350 | 5,350 | 5,330 | 5,350 | +10 | +0.2% | 1,100 |
| 2022/10/12 | 5,340 | 5,370 | 5,340 | 5,340 | -10 | -0.2% | 600 |
| 2022/10/11 | 5,370 | 5,380 | 5,350 | 5,350 | -10 | -0.2% | 800 |
| 2022/10/07 | 5,340 | 5,360 | 5,340 | 5,360 | +10 | +0.2% | 800 |
| 2022/10/06 | 5,340 | 5,350 | 5,330 | 5,350 | +10 | +0.2% | 700 |
| 2022/10/05 | 5,350 | 5,350 | 5,330 | 5,340 | +20 | +0.4% | 800 |
| 2022/10/04 | 5,340 | 5,340 | 5,320 | 5,320 | ±0 | ±0% | 1,200 |
| 2022/10/03 | 5,350 | 5,350 | 5,310 | 5,320 | -30 | -0.6% | 2,100 |
| 2022/09/30 | 5,350 | 5,350 | 5,330 | 5,350 | ±0 | ±0% | 1,300 |
| 2022/09/29 | 5,350 | 5,370 | 5,300 | 5,350 | -140 | -2.6% | 7,000 |
| 2022/09/28 | 5,480 | 5,500 | 5,460 | 5,490 | +10 | +0.2% | 19,200 |
| 2022/09/27 | 5,480 | 5,490 | 5,470 | 5,480 | +20 | +0.4% | 4,800 |
| 2022/09/26 | 5,490 | 5,490 | 5,440 | 5,460 | +30 | +0.6% | 4,000 |
| 2022/09/22 | 5,410 | 5,460 | 5,410 | 5,430 | -20 | -0.4% | 1,800 |
| 2022/09/21 | 5,460 | 5,460 | 5,410 | 5,450 | +10 | +0.2% | 1,500 |
| 2022/09/20 | 5,450 | 5,480 | 5,400 | 5,440 | -30 | -0.5% | 2,600 |
| 2022/09/16 | 5,440 | 5,470 | 5,430 | 5,470 | +30 | +0.6% | 1,300 |
| 2022/09/15 | 5,480 | 5,480 | 5,440 | 5,440 | -40 | -0.7% | 1,200 |
| 2022/09/14 | 5,420 | 5,480 | 5,420 | 5,480 | +60 | +1.1% | 1,800 |
| 2022/09/13 | 5,410 | 5,430 | 5,410 | 5,420 | ±0 | ±0% | 1,300 |
| 2022/09/12 | 5,400 | 5,420 | 5,400 | 5,420 | +20 | +0.4% | 1,300 |
| 2022/09/09 | 5,380 | 5,430 | 5,380 | 5,400 | +20 | +0.4% | 900 |
| 2022/09/08 | 5,390 | 5,440 | 5,380 | 5,380 | ±0 | ±0% | 1,800 |
| 2022/09/07 | 5,380 | 5,390 | 5,370 | 5,380 | -10 | -0.2% | 1,600 |
| 2022/09/06 | 5,370 | 5,390 | 5,360 | 5,390 | +10 | +0.2% | 900 |
| 2022/09/05 | 5,360 | 5,390 | 5,360 | 5,380 | -10 | -0.2% | 1,100 |
| 2022/09/02 | 5,390 | 5,390 | 5,350 | 5,390 | +40 | +0.7% | 1,700 |
| 2022/09/01 | 5,380 | 5,380 | 5,350 | 5,350 | -20 | -0.4% | 900 |
| 2022/08/31 | 5,360 | 5,370 | 5,330 | 5,370 | +10 | +0.2% | 1,000 |
651～
700
件表示中 / 3738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 |
| オカムラ食品 | 112,700円 | +10.6% | +0.6% | 0.56% | 26.47倍 | 3.61倍 |
|
青森発。サーモントラウトの養殖事業展開。国内外の加工や海外卸売りも。デンマークに子会社 |
| 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
