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 |
|---|---|---|---|---|---|---|---|
| 2022/04/27 | 5,200 | 5,210 | 5,180 | 5,180 | ±0 | ±0% | 600 |
| 2022/04/26 | 5,170 | 5,190 | 5,170 | 5,180 | +10 | +0.2% | 400 |
| 2022/04/25 | 5,170 | 5,200 | 5,170 | 5,170 | ±0 | ±0% | 700 |
| 2022/04/22 | 5,200 | 5,200 | 5,170 | 5,170 | -30 | -0.6% | 700 |
| 2022/04/21 | 5,180 | 5,200 | 5,180 | 5,200 | ±0 | ±0% | 600 |
| 2022/04/20 | 5,170 | 5,200 | 5,170 | 5,200 | +20 | +0.4% | 700 |
| 2022/04/19 | 5,210 | 5,210 | 5,180 | 5,180 | -30 | -0.6% | 500 |
| 2022/04/18 | 5,200 | 5,210 | 5,200 | 5,210 | +10 | +0.2% | 300 |
| 2022/04/15 | 5,200 | 5,200 | 5,200 | 5,200 | ±0 | ±0% | 200 |
| 2022/04/14 | 5,210 | 5,210 | 5,200 | 5,200 | -10 | -0.2% | 300 |
| 2022/04/13 | 5,210 | 5,220 | 5,200 | 5,210 | +20 | +0.4% | 800 |
| 2022/04/12 | 5,210 | 5,220 | 5,190 | 5,190 | -40 | -0.8% | 600 |
| 2022/04/11 | 5,200 | 5,230 | 5,200 | 5,230 | ±0 | ±0% | 600 |
| 2022/04/08 | 5,220 | 5,230 | 5,220 | 5,230 | +40 | +0.8% | 500 |
| 2022/04/07 | 5,190 | 5,190 | 5,190 | 5,190 | ±0 | ±0% | 200 |
| 2022/04/06 | 5,210 | 5,230 | 5,190 | 5,190 | -20 | -0.4% | 700 |
| 2022/04/05 | 5,190 | 5,210 | 5,190 | 5,210 | +30 | +0.6% | 200 |
| 2022/04/04 | 5,220 | 5,220 | 5,180 | 5,180 | ±0 | ±0% | 1,300 |
| 2022/04/01 | 5,170 | 5,200 | 5,170 | 5,180 | -20 | -0.4% | 600 |
| 2022/03/31 | 5,180 | 5,220 | 5,180 | 5,200 | +30 | +0.6% | 500 |
| 2022/03/30 | 5,160 | 5,230 | 5,160 | 5,170 | +10 | +0.2% | 500 |
| 2022/03/29 | 5,220 | 5,220 | 5,160 | 5,160 | -60 | -1.1% | 800 |
| 2022/03/28 | 5,200 | 5,220 | 5,180 | 5,220 | +20 | +0.4% | 1,300 |
| 2022/03/25 | 5,180 | 5,200 | 5,180 | 5,200 | +20 | +0.4% | 900 |
| 2022/03/24 | 5,170 | 5,210 | 5,170 | 5,180 | -10 | -0.2% | 400 |
| 2022/03/23 | 5,180 | 5,210 | 5,170 | 5,190 | +10 | +0.2% | 1,300 |
| 2022/03/22 | 5,170 | 5,180 | 5,150 | 5,180 | ±0 | ±0% | 1,200 |
| 2022/03/18 | 5,180 | 5,180 | 5,170 | 5,180 | ±0 | ±0% | 1,200 |
| 2022/03/17 | 5,160 | 5,180 | 5,150 | 5,180 | +10 | +0.2% | 500 |
| 2022/03/16 | 5,150 | 5,180 | 5,150 | 5,170 | ±0 | ±0% | 800 |
| 2022/03/15 | 5,140 | 5,180 | 5,140 | 5,170 | +20 | +0.4% | 300 |
| 2022/03/14 | 5,130 | 5,170 | 5,130 | 5,150 | +10 | +0.2% | 900 |
| 2022/03/11 | 5,170 | 5,170 | 5,140 | 5,140 | -30 | -0.6% | 1,200 |
| 2022/03/10 | 5,150 | 5,170 | 5,150 | 5,170 | ±0 | ±0% | 1,100 |
| 2022/03/09 | 5,160 | 5,170 | 5,140 | 5,170 | +10 | +0.2% | 1,000 |
| 2022/03/08 | 5,120 | 5,160 | 5,120 | 5,160 | ±0 | ±0% | 900 |
| 2022/03/07 | 5,120 | 5,160 | 5,110 | 5,160 | ±0 | ±0% | 1,500 |
| 2022/03/04 | 5,130 | 5,170 | 5,130 | 5,160 | +10 | +0.2% | 400 |
| 2022/03/03 | 5,150 | 5,150 | 5,150 | 5,150 | ±0 | ±0% | 400 |
| 2022/03/02 | 5,140 | 5,150 | 5,140 | 5,150 | +10 | +0.2% | 300 |
| 2022/03/01 | 5,140 | 5,150 | 5,110 | 5,140 | +20 | +0.4% | 1,300 |
| 2022/02/28 | 5,110 | 5,150 | 5,110 | 5,120 | ±0 | ±0% | 1,200 |
| 2022/02/25 | 5,150 | 5,150 | 5,110 | 5,120 | -30 | -0.6% | 700 |
| 2022/02/24 | 5,130 | 5,150 | 5,130 | 5,150 | +40 | +0.8% | 700 |
| 2022/02/22 | 5,120 | 5,130 | 5,100 | 5,110 | +10 | +0.2% | 900 |
| 2022/02/21 | 5,100 | 5,110 | 5,100 | 5,100 | -10 | -0.2% | 500 |
| 2022/02/18 | 5,130 | 5,140 | 5,110 | 5,110 | -20 | -0.4% | 400 |
| 2022/02/17 | 5,110 | 5,140 | 5,110 | 5,130 | -10 | -0.2% | 600 |
| 2022/02/16 | 5,110 | 5,140 | 5,110 | 5,140 | +30 | +0.6% | 800 |
| 2022/02/15 | 5,100 | 5,110 | 5,100 | 5,110 | -10 | -0.2% | 300 |
751～
800
件表示中 / 3705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 | 465,500円 | +7.1% | +2.1% | 1.18% | 18.39倍 | 2.60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 |
| 伊藤園 １ Ｐ | 175,500円 | - | - | 3.19% | - | - |
|
- |
| 養命酒 | 305,500円 | +4.9% | +66.1% | 1.47% | 39.55倍 | 0.92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 | 180,500円 | +2.1% | +5.7% | 3.05% | 9.21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 |
| フジッコ | 159,100円 | +2.5% | +22.3% | 2.89% | 33.55倍 | 0.66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
