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 |
|---|---|---|---|---|---|---|---|
| 2021/11/30 | 5,220 | 5,240 | 5,220 | 5,220 | +10 | +0.2% | 2,300 |
| 2021/11/29 | 5,250 | 5,250 | 5,210 | 5,210 | -60 | -1.1% | 3,500 |
| 2021/11/26 | 5,260 | 5,280 | 5,260 | 5,270 | +10 | +0.2% | 1,300 |
| 2021/11/25 | 5,250 | 5,270 | 5,250 | 5,260 | -10 | -0.2% | 1,500 |
| 2021/11/24 | 5,260 | 5,270 | 5,250 | 5,270 | +30 | +0.6% | 1,300 |
| 2021/11/22 | 5,240 | 5,250 | 5,240 | 5,240 | +10 | +0.2% | 1,100 |
| 2021/11/19 | 5,230 | 5,250 | 5,230 | 5,230 | ±0 | ±0% | 1,600 |
| 2021/11/18 | 5,250 | 5,250 | 5,230 | 5,230 | -20 | -0.4% | 1,100 |
| 2021/11/17 | 5,230 | 5,250 | 5,230 | 5,250 | +30 | +0.6% | 2,900 |
| 2021/11/16 | 5,230 | 5,230 | 5,220 | 5,220 | +10 | +0.2% | 900 |
| 2021/11/15 | 5,230 | 5,230 | 5,210 | 5,210 | ±0 | ±0% | 1,500 |
| 2021/11/12 | 5,210 | 5,210 | 5,200 | 5,210 | +20 | +0.4% | 1,100 |
| 2021/11/11 | 5,200 | 5,200 | 5,180 | 5,190 | -10 | -0.2% | 1,300 |
| 2021/11/10 | 5,190 | 5,200 | 5,180 | 5,200 | ±0 | ±0% | 900 |
| 2021/11/09 | 5,190 | 5,200 | 5,180 | 5,200 | ±0 | ±0% | 1,600 |
| 2021/11/08 | 5,190 | 5,200 | 5,190 | 5,200 | +20 | +0.4% | 1,100 |
| 2021/11/05 | 5,190 | 5,190 | 5,170 | 5,180 | +10 | +0.2% | 700 |
| 2021/11/04 | 5,170 | 5,200 | 5,170 | 5,170 | ±0 | ±0% | 1,300 |
| 2021/11/02 | 5,180 | 5,180 | 5,170 | 5,170 | +10 | +0.2% | 800 |
| 2021/11/01 | 5,180 | 5,180 | 5,160 | 5,160 | -10 | -0.2% | 1,500 |
| 2021/10/29 | 5,170 | 5,190 | 5,170 | 5,170 | ±0 | ±0% | 1,500 |
| 2021/10/28 | 5,170 | 5,170 | 5,170 | 5,170 | ±0 | ±0% | 700 |
| 2021/10/27 | 5,200 | 5,200 | 5,160 | 5,170 | ±0 | ±0% | 1,800 |
| 2021/10/26 | 5,160 | 5,180 | 5,160 | 5,170 | -20 | -0.4% | 2,000 |
| 2021/10/25 | 5,200 | 5,200 | 5,160 | 5,190 | +40 | +0.8% | 2,100 |
| 2021/10/22 | 5,170 | 5,170 | 5,150 | 5,150 | +10 | +0.2% | 1,100 |
| 2021/10/21 | 5,140 | 5,150 | 5,140 | 5,140 | ±0 | ±0% | 900 |
| 2021/10/20 | 5,130 | 5,140 | 5,130 | 5,140 | +10 | +0.2% | 1,100 |
| 2021/10/19 | 5,110 | 5,130 | 5,110 | 5,130 | +30 | +0.6% | 900 |
| 2021/10/18 | 5,110 | 5,120 | 5,100 | 5,100 | -10 | -0.2% | 800 |
| 2021/10/15 | 5,120 | 5,140 | 5,110 | 5,110 | -10 | -0.2% | 700 |
| 2021/10/14 | 5,100 | 5,120 | 5,100 | 5,120 | +10 | +0.2% | 400 |
| 2021/10/13 | 5,110 | 5,110 | 5,110 | 5,110 | ±0 | ±0% | 300 |
| 2021/10/12 | 5,090 | 5,110 | 5,090 | 5,110 | +20 | +0.4% | 900 |
| 2021/10/11 | 5,100 | 5,100 | 5,080 | 5,090 | ±0 | ±0% | 1,600 |
| 2021/10/08 | 5,090 | 5,090 | 5,080 | 5,090 | +20 | +0.4% | 600 |
| 2021/10/07 | 5,080 | 5,080 | 5,070 | 5,070 | ±0 | ±0% | 500 |
| 2021/10/06 | 5,130 | 5,130 | 5,070 | 5,070 | ±0 | ±0% | 1,300 |
| 2021/10/05 | 5,080 | 5,120 | 5,070 | 5,070 | -20 | -0.4% | 1,300 |
| 2021/10/04 | 5,130 | 5,140 | 5,070 | 5,090 | +20 | +0.4% | 2,500 |
| 2021/10/01 | 5,100 | 5,100 | 5,060 | 5,070 | -30 | -0.6% | 1,200 |
| 2021/09/30 | 5,070 | 5,100 | 5,070 | 5,100 | +30 | +0.6% | 900 |
| 2021/09/29 | 5,080 | 5,090 | 5,070 | 5,070 | ±0 | ±0% | 800 |
| 2021/09/28 | 5,090 | 5,090 | 5,070 | 5,070 | +10 | +0.2% | 700 |
| 2021/09/27 | 5,080 | 5,090 | 5,060 | 5,060 | ±0 | ±0% | 1,300 |
| 2021/09/24 | 5,060 | 5,070 | 5,060 | 5,060 | ±0 | ±0% | 800 |
| 2021/09/22 | 5,080 | 5,080 | 5,060 | 5,060 | -20 | -0.4% | 1,200 |
| 2021/09/21 | 5,050 | 5,090 | 5,050 | 5,080 | +10 | +0.2% | 2,500 |
| 2021/09/17 | 5,070 | 5,080 | 5,070 | 5,070 | +10 | +0.2% | 1,000 |
| 2021/09/16 | 5,060 | 5,060 | 5,060 | 5,060 | ±0 | ±0% | 300 |
851～
900
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
