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 |
|---|---|---|---|---|---|---|---|
| 2022/03/08 | 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 |
| 2022/02/14 | 5,120 | 5,120 | 5,100 | 5,120 | ±0 | ±0% | 900 |
| 2022/02/10 | 5,130 | 5,130 | 5,090 | 5,120 | +20 | +0.4% | 600 |
| 2022/02/09 | 5,080 | 5,110 | 5,080 | 5,100 | +30 | +0.6% | 400 |
| 2022/02/08 | 5,050 | 5,130 | 5,050 | 5,070 | -50 | -1% | 1,400 |
| 2022/02/07 | 5,140 | 5,140 | 5,100 | 5,120 | +30 | +0.6% | 700 |
| 2022/02/04 | 5,080 | 5,110 | 5,080 | 5,090 | +10 | +0.2% | 800 |
| 2022/02/03 | 5,110 | 5,110 | 5,070 | 5,080 | -70 | -1.4% | 2,000 |
| 2022/02/02 | 5,150 | 5,150 | 5,120 | 5,150 | +10 | +0.2% | 1,700 |
| 2022/02/01 | 5,130 | 5,140 | 5,120 | 5,140 | +10 | +0.2% | 500 |
| 2022/01/31 | 5,160 | 5,160 | 5,130 | 5,130 | ±0 | ±0% | 900 |
| 2022/01/28 | 5,090 | 5,130 | 5,090 | 5,130 | +30 | +0.6% | 700 |
| 2022/01/27 | 5,130 | 5,130 | 5,070 | 5,100 | +20 | +0.4% | 1,500 |
| 2022/01/26 | 5,070 | 5,090 | 5,070 | 5,080 | +10 | +0.2% | 300 |
| 2022/01/25 | 5,100 | 5,120 | 5,050 | 5,070 | -30 | -0.6% | 1,300 |
| 2022/01/24 | 5,100 | 5,120 | 5,100 | 5,100 | +30 | +0.6% | 1,000 |
| 2022/01/21 | 5,050 | 5,070 | 5,050 | 5,070 | ±0 | ±0% | 700 |
| 2022/01/20 | 5,070 | 5,080 | 5,060 | 5,070 | +20 | +0.4% | 400 |
| 2022/01/19 | 5,050 | 5,070 | 5,050 | 5,050 | -10 | -0.2% | 900 |
| 2022/01/18 | 5,060 | 5,070 | 5,050 | 5,060 | ±0 | ±0% | 1,100 |
| 2022/01/17 | 5,060 | 5,070 | 5,060 | 5,060 | -10 | -0.2% | 800 |
| 2022/01/14 | 5,070 | 5,070 | 5,060 | 5,070 | -20 | -0.4% | 800 |
| 2022/01/13 | 5,090 | 5,100 | 5,090 | 5,090 | ±0 | ±0% | 400 |
| 2022/01/12 | 5,070 | 5,090 | 5,070 | 5,090 | +20 | +0.4% | 700 |
| 2022/01/11 | 5,090 | 5,090 | 5,070 | 5,070 | -30 | -0.6% | 1,000 |
| 2022/01/07 | 5,120 | 5,130 | 5,100 | 5,100 | -10 | -0.2% | 1,600 |
| 2022/01/06 | 5,130 | 5,150 | 5,110 | 5,110 | -50 | -1% | 2,400 |
| 2022/01/05 | 5,140 | 5,160 | 5,140 | 5,160 | +20 | +0.4% | 1,300 |
| 2022/01/04 | 5,140 | 5,180 | 5,130 | 5,140 | -40 | -0.8% | 2,700 |
| 2021/12/30 | 5,180 | 5,180 | 5,140 | 5,180 | +40 | +0.8% | 2,200 |
| 2021/12/29 | 5,200 | 5,210 | 5,090 | 5,140 | -80 | -1.5% | 12,900 |
| 2021/12/28 | 5,280 | 5,280 | 5,220 | 5,220 | -60 | -1.1% | 24,800 |
| 2021/12/27 | 5,270 | 5,290 | 5,250 | 5,280 | +20 | +0.4% | 7,800 |
| 2021/12/24 | 5,270 | 5,280 | 5,260 | 5,260 | -10 | -0.2% | 2,800 |
| 2021/12/23 | 5,270 | 5,290 | 5,270 | 5,270 | ±0 | ±0% | 3,300 |
| 2021/12/22 | 5,280 | 5,300 | 5,270 | 5,270 | ±0 | ±0% | 2,200 |
851～
900
件表示中 / 3770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 | 482,500円 | +7.1% | +2.1% | 1.14% | 19.06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 | 173,800円 | +1.0% | +16.3% | 3.45% | 12.43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 | 197,400円 | +2.1% | +5.7% | 2.79% | 10.07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 | 282,000円 | +4.1% | +20.5% | 3.19% | 12.63倍 | 0.87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 | 162,100円 | +2.5% | +22.3% | 2.84% | 34.18倍 | 0.67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
