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 |
|---|---|---|---|---|---|---|---|
| 2021/08/24 | 5,010 | 5,010 | 5,010 | 5,010 | +10 | +0.2% | 400 |
| 2021/08/23 | 5,010 | 5,010 | 5,000 | 5,000 | -10 | -0.2% | 1,100 |
| 2021/08/20 | 5,010 | 5,010 | 5,000 | 5,010 | ±0 | ±0% | 700 |
| 2021/08/19 | 4,995 | 5,010 | 4,995 | 5,010 | +15 | +0.3% | 800 |
| 2021/08/18 | 5,000 | 5,010 | 4,995 | 4,995 | -5 | -0.1% | 900 |
| 2021/08/17 | 5,010 | 5,010 | 5,000 | 5,000 | ±0 | ±0% | 300 |
| 2021/08/16 | 5,010 | 5,020 | 5,000 | 5,000 | ±0 | ±0% | 1,500 |
| 2021/08/13 | 5,000 | 5,010 | 5,000 | 5,000 | ±0 | ±0% | 1,600 |
| 2021/08/12 | 5,000 | 5,010 | 5,000 | 5,000 | -10 | -0.2% | 2,400 |
| 2021/08/11 | 5,010 | 5,010 | 5,000 | 5,010 | ±0 | ±0% | 1,400 |
| 2021/08/10 | 5,000 | 5,020 | 5,000 | 5,010 | +10 | +0.2% | 1,100 |
| 2021/08/06 | 5,010 | 5,010 | 5,000 | 5,000 | +5 | +0.1% | 1,700 |
| 2021/08/05 | 5,070 | 5,100 | 4,995 | 4,995 | -65 | -1.3% | 13,400 |
| 2021/08/04 | 5,050 | 5,060 | 5,050 | 5,060 | ±0 | ±0% | 500 |
| 2021/08/03 | 5,050 | 5,060 | 5,050 | 5,060 | ±0 | ±0% | 600 |
| 2021/08/02 | 5,050 | 5,060 | 5,050 | 5,060 | +10 | +0.2% | 500 |
| 2021/07/30 | 5,040 | 5,060 | 5,030 | 5,050 | +10 | +0.2% | 500 |
| 2021/07/29 | 5,060 | 5,060 | 5,040 | 5,040 | -10 | -0.2% | 300 |
| 2021/07/28 | 5,060 | 5,060 | 5,050 | 5,050 | -10 | -0.2% | 400 |
| 2021/07/27 | 5,070 | 5,070 | 5,060 | 5,060 | +10 | +0.2% | 1,400 |
| 2021/07/26 | 5,060 | 5,060 | 5,030 | 5,050 | -10 | -0.2% | 900 |
| 2021/07/21 | 5,050 | 5,060 | 5,050 | 5,060 | +10 | +0.2% | 300 |
| 2021/07/20 | 5,040 | 5,060 | 5,040 | 5,050 | +10 | +0.2% | 500 |
| 2021/07/19 | 5,060 | 5,060 | 5,040 | 5,040 | -20 | -0.4% | 300 |
| 2021/07/16 | 5,060 | 5,060 | 5,060 | 5,060 | ±0 | ±0% | 100 |
| 2021/07/15 | 5,050 | 5,060 | 5,050 | 5,060 | +10 | +0.2% | 300 |
| 2021/07/14 | 5,050 | 5,050 | 5,050 | 5,050 | -10 | -0.2% | 200 |
| 2021/07/13 | 5,030 | 5,060 | 5,030 | 5,060 | +30 | +0.6% | 700 |
| 2021/07/12 | 5,060 | 5,060 | 5,030 | 5,030 | ±0 | ±0% | 600 |
| 2021/07/09 | 5,050 | 5,060 | 5,030 | 5,030 | -10 | -0.2% | 1,000 |
| 2021/07/08 | 5,080 | 5,080 | 5,040 | 5,040 | -20 | -0.4% | 1,000 |
| 2021/07/07 | 5,040 | 5,060 | 5,040 | 5,060 | +20 | +0.4% | 600 |
| 2021/07/06 | 5,080 | 5,080 | 5,040 | 5,040 | -40 | -0.8% | 1,600 |
| 2021/07/05 | 5,060 | 5,080 | 5,060 | 5,080 | +20 | +0.4% | 300 |
| 2021/07/02 | 5,070 | 5,070 | 5,060 | 5,060 | ±0 | ±0% | 400 |
| 2021/07/01 | 5,080 | 5,080 | 5,060 | 5,060 | ±0 | ±0% | 500 |
| 2021/06/30 | 5,080 | 5,080 | 5,040 | 5,060 | +20 | +0.4% | 400 |
| 2021/06/29 | 5,020 | 5,050 | 5,010 | 5,040 | -40 | -0.8% | 2,000 |
| 2021/06/28 | 5,060 | 5,080 | 5,050 | 5,080 | +40 | +0.8% | 2,100 |
| 2021/06/25 | 5,060 | 5,060 | 5,040 | 5,040 | ±0 | ±0% | 1,100 |
| 2021/06/24 | 5,040 | 5,040 | 5,040 | 5,040 | ±0 | ±0% | 500 |
| 2021/06/23 | 5,050 | 5,050 | 5,040 | 5,040 | -10 | -0.2% | 200 |
| 2021/06/22 | 5,080 | 5,080 | 5,020 | 5,050 | +10 | +0.2% | 2,500 |
| 2021/06/21 | 5,020 | 5,050 | 5,020 | 5,040 | -10 | -0.2% | 1,000 |
| 2021/06/18 | 5,060 | 5,080 | 5,040 | 5,050 | +10 | +0.2% | 2,500 |
| 2021/06/17 | 5,040 | 5,040 | 5,040 | 5,040 | ±0 | ±0% | 200 |
| 2021/06/16 | 5,030 | 5,040 | 5,030 | 5,040 | +10 | +0.2% | 500 |
| 2021/06/15 | 5,030 | 5,060 | 5,030 | 5,030 | ±0 | ±0% | 600 |
| 2021/06/14 | 5,050 | 5,050 | 5,030 | 5,030 | -20 | -0.4% | 800 |
| 2021/06/11 | 5,040 | 5,050 | 5,040 | 5,050 | +10 | +0.2% | 600 |
951～
1000
件表示中 / 3739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 |
| ユーグレナ | 40,200円 | - | - | 0.00% | - | 1.73倍 |
|
微細藻ミドリムシを活用した食品、化粧品販売。バイオジェット燃料に意欲。傘下にキューサイ |
| 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% | 9.26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
