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 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 5,290 | 5,290 | 5,270 | 5,270 | ±0 | ±0% | 600 |
| 2022/08/01 | 5,280 | 5,290 | 5,270 | 5,270 | +10 | +0.2% | 800 |
| 2022/07/29 | 5,260 | 5,260 | 5,260 | 5,260 | -30 | -0.6% | 200 |
| 2022/07/28 | 5,270 | 5,290 | 5,270 | 5,290 | ±0 | ±0% | 800 |
| 2022/07/27 | 5,290 | 5,290 | 5,290 | 5,290 | +30 | +0.6% | 700 |
| 2022/07/26 | 5,340 | 5,340 | 5,250 | 5,260 | -50 | -0.9% | 2,500 |
| 2022/07/25 | 5,270 | 5,320 | 5,270 | 5,310 | +40 | +0.8% | 2,400 |
| 2022/07/22 | 5,280 | 5,280 | 5,270 | 5,270 | +10 | +0.2% | 800 |
| 2022/07/21 | 5,260 | 5,280 | 5,260 | 5,260 | -10 | -0.2% | 600 |
| 2022/07/20 | 5,280 | 5,280 | 5,260 | 5,270 | +10 | +0.2% | 800 |
| 2022/07/19 | 5,280 | 5,280 | 5,260 | 5,260 | -10 | -0.2% | 1,100 |
| 2022/07/15 | 5,270 | 5,270 | 5,250 | 5,270 | +20 | +0.4% | 600 |
| 2022/07/14 | 5,240 | 5,260 | 5,240 | 5,250 | +10 | +0.2% | 700 |
| 2022/07/13 | 5,240 | 5,270 | 5,230 | 5,240 | -10 | -0.2% | 800 |
| 2022/07/12 | 5,260 | 5,260 | 5,250 | 5,250 | -10 | -0.2% | 600 |
| 2022/07/11 | 5,270 | 5,270 | 5,250 | 5,260 | +30 | +0.6% | 1,100 |
| 2022/07/08 | 5,260 | 5,260 | 5,230 | 5,230 | -20 | -0.4% | 1,000 |
| 2022/07/07 | 5,240 | 5,250 | 5,220 | 5,250 | +40 | +0.8% | 900 |
| 2022/07/06 | 5,230 | 5,260 | 5,210 | 5,210 | -20 | -0.4% | 800 |
| 2022/07/05 | 5,230 | 5,230 | 5,200 | 5,230 | -10 | -0.2% | 1,600 |
| 2022/07/04 | 5,250 | 5,260 | 5,240 | 5,240 | ±0 | ±0% | 2,000 |
| 2022/07/01 | 5,250 | 5,250 | 5,240 | 5,240 | -10 | -0.2% | 800 |
| 2022/06/30 | 5,240 | 5,250 | 5,240 | 5,250 | +10 | +0.2% | 600 |
| 2022/06/29 | 5,220 | 5,240 | 5,210 | 5,240 | +20 | +0.4% | 700 |
| 2022/06/28 | 5,230 | 5,230 | 5,220 | 5,220 | ±0 | ±0% | 700 |
| 2022/06/27 | 5,240 | 5,240 | 5,210 | 5,220 | -20 | -0.4% | 1,000 |
| 2022/06/24 | 5,240 | 5,240 | 5,240 | 5,240 | ±0 | ±0% | 700 |
| 2022/06/23 | 5,210 | 5,240 | 5,200 | 5,240 | +20 | +0.4% | 800 |
| 2022/06/22 | 5,210 | 5,240 | 5,210 | 5,220 | -10 | -0.2% | 1,700 |
| 2022/06/21 | 5,210 | 5,230 | 5,210 | 5,230 | +20 | +0.4% | 300 |
| 2022/06/20 | 5,230 | 5,230 | 5,210 | 5,210 | ±0 | ±0% | 200 |
| 2022/06/17 | 5,230 | 5,230 | 5,210 | 5,210 | -20 | -0.4% | 300 |
| 2022/06/16 | 5,240 | 5,240 | 5,230 | 5,230 | +10 | +0.2% | 200 |
| 2022/06/15 | 5,210 | 5,230 | 5,210 | 5,220 | -20 | -0.4% | 700 |
| 2022/06/14 | 5,230 | 5,240 | 5,210 | 5,240 | +10 | +0.2% | 600 |
| 2022/06/13 | 5,240 | 5,240 | 5,220 | 5,230 | +10 | +0.2% | 900 |
| 2022/06/10 | 5,230 | 5,230 | 5,220 | 5,220 | ±0 | ±0% | 300 |
| 2022/06/09 | 5,220 | 5,230 | 5,220 | 5,220 | ±0 | ±0% | 500 |
| 2022/06/08 | 5,240 | 5,240 | 5,200 | 5,220 | ±0 | ±0% | 700 |
| 2022/06/07 | 5,210 | 5,240 | 5,210 | 5,220 | -10 | -0.2% | 1,000 |
| 2022/06/06 | 5,230 | 5,230 | 5,220 | 5,230 | +10 | +0.2% | 800 |
| 2022/06/03 | 5,190 | 5,220 | 5,190 | 5,220 | +30 | +0.6% | 200 |
| 2022/06/02 | 5,200 | 5,220 | 5,190 | 5,190 | -10 | -0.2% | 500 |
| 2022/06/01 | 5,220 | 5,230 | 5,200 | 5,200 | -10 | -0.2% | 700 |
| 2022/05/31 | 5,230 | 5,230 | 5,200 | 5,210 | ±0 | ±0% | 800 |
| 2022/05/30 | 5,200 | 5,220 | 5,200 | 5,210 | +10 | +0.2% | 500 |
| 2022/05/27 | 5,210 | 5,230 | 5,190 | 5,200 | -10 | -0.2% | 1,000 |
| 2022/05/26 | 5,210 | 5,210 | 5,200 | 5,210 | +10 | +0.2% | 700 |
| 2022/05/25 | 5,190 | 5,200 | 5,190 | 5,200 | +10 | +0.2% | 300 |
| 2022/05/24 | 5,200 | 5,200 | 5,180 | 5,190 | ±0 | ±0% | 800 |
751～
800
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 | 483,000円 | +7.1% | +2.1% | 1.14% | 19.08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 | 174,800円 | +1.0% | +16.3% | 3.43% | 12.50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 | 197,900円 | +2.1% | +5.7% | 2.78% | 10.09倍 | 0.73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 | 284,000円 | +4.1% | +20.5% | 3.17% | 12.72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 | 163,300円 | +2.5% | +22.3% | 2.82% | 34.44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
