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 |
|---|---|---|---|---|---|---|---|
| 2020/12/14 | 5,150 | 5,150 | 5,110 | 5,130 | -20 | -0.4% | 3,200 |
| 2020/12/11 | 5,120 | 5,150 | 5,100 | 5,150 | +30 | +0.6% | 3,300 |
| 2020/12/10 | 5,100 | 5,120 | 5,090 | 5,120 | +10 | +0.2% | 2,200 |
| 2020/12/09 | 5,100 | 5,130 | 5,090 | 5,110 | +10 | +0.2% | 1,700 |
| 2020/12/08 | 5,100 | 5,100 | 5,080 | 5,100 | +10 | +0.2% | 1,700 |
| 2020/12/07 | 5,100 | 5,110 | 5,070 | 5,090 | -10 | -0.2% | 1,800 |
| 2020/12/04 | 5,050 | 5,100 | 5,050 | 5,100 | +20 | +0.4% | 1,800 |
| 2020/12/03 | 5,070 | 5,080 | 5,050 | 5,080 | ±0 | ±0% | 1,100 |
| 2020/12/02 | 5,090 | 5,090 | 5,070 | 5,080 | -10 | -0.2% | 800 |
| 2020/12/01 | 5,010 | 5,090 | 5,010 | 5,090 | +60 | +1.2% | 2,100 |
| 2020/11/30 | 5,050 | 5,050 | 5,010 | 5,030 | -20 | -0.4% | 2,500 |
| 2020/11/27 | 5,060 | 5,080 | 5,040 | 5,050 | +10 | +0.2% | 3,400 |
| 2020/11/26 | 5,090 | 5,090 | 5,040 | 5,040 | +10 | +0.2% | 2,600 |
| 2020/11/25 | 5,130 | 5,130 | 4,965 | 5,030 | -40 | -0.8% | 5,300 |
| 2020/11/24 | 5,080 | 5,150 | 5,030 | 5,070 | +150 | +3% | 16,200 |
| 2020/11/20 | 4,935 | 4,950 | 4,920 | 4,920 | -20 | -0.4% | 1,300 |
| 2020/11/19 | 4,935 | 4,965 | 4,935 | 4,940 | +10 | +0.2% | 1,800 |
| 2020/11/18 | 4,920 | 4,945 | 4,920 | 4,930 | +20 | +0.4% | 1,100 |
| 2020/11/17 | 4,905 | 4,930 | 4,905 | 4,910 | -5 | -0.1% | 1,200 |
| 2020/11/16 | 4,900 | 4,915 | 4,890 | 4,915 | +10 | +0.2% | 1,800 |
| 2020/11/13 | 4,915 | 4,915 | 4,885 | 4,905 | ±0 | ±0% | 1,300 |
| 2020/11/12 | 4,895 | 4,905 | 4,890 | 4,905 | +10 | +0.2% | 2,500 |
| 2020/11/11 | 4,885 | 4,895 | 4,855 | 4,895 | +10 | +0.2% | 2,400 |
| 2020/11/10 | 4,980 | 4,980 | 4,855 | 4,885 | -80 | -1.6% | 4,000 |
| 2020/11/09 | 4,925 | 4,965 | 4,900 | 4,965 | +40 | +0.8% | 4,600 |
| 2020/11/06 | 4,905 | 4,925 | 4,890 | 4,925 | +20 | +0.4% | 2,000 |
| 2020/11/05 | 4,915 | 4,925 | 4,900 | 4,905 | -10 | -0.2% | 1,500 |
| 2020/11/04 | 4,915 | 4,920 | 4,905 | 4,915 | ±0 | ±0% | 700 |
| 2020/11/02 | 4,895 | 4,915 | 4,895 | 4,915 | +20 | +0.4% | 700 |
| 2020/10/30 | 4,895 | 4,895 | 4,890 | 4,895 | +25 | +0.5% | 600 |
| 2020/10/29 | 4,860 | 4,870 | 4,860 | 4,870 | ±0 | ±0% | 1,100 |
| 2020/10/28 | 4,885 | 4,895 | 4,870 | 4,870 | -5 | -0.1% | 600 |
| 2020/10/27 | 4,890 | 4,890 | 4,855 | 4,875 | +15 | +0.3% | 1,100 |
| 2020/10/26 | 4,875 | 4,890 | 4,855 | 4,860 | +10 | +0.2% | 1,300 |
| 2020/10/23 | 4,910 | 4,910 | 4,850 | 4,850 | ±0 | ±0% | 1,200 |
| 2020/10/22 | 4,870 | 4,890 | 4,850 | 4,850 | -50 | -1% | 3,100 |
| 2020/10/21 | 4,910 | 4,915 | 4,900 | 4,900 | -10 | -0.2% | 1,200 |
| 2020/10/20 | 4,905 | 4,930 | 4,900 | 4,910 | -15 | -0.3% | 1,800 |
| 2020/10/19 | 4,910 | 4,925 | 4,900 | 4,925 | ±0 | ±0% | 1,100 |
| 2020/10/16 | 4,900 | 4,930 | 4,900 | 4,925 | +25 | +0.5% | 1,100 |
| 2020/10/15 | 4,930 | 4,940 | 4,900 | 4,900 | -15 | -0.3% | 1,700 |
| 2020/10/14 | 4,920 | 4,930 | 4,915 | 4,915 | -5 | -0.1% | 800 |
| 2020/10/13 | 4,950 | 4,950 | 4,920 | 4,920 | -25 | -0.5% | 1,500 |
| 2020/10/12 | 4,940 | 4,955 | 4,920 | 4,945 | +15 | +0.3% | 3,800 |
| 2020/10/09 | 4,930 | 4,935 | 4,920 | 4,930 | +25 | +0.5% | 1,800 |
| 2020/10/08 | 4,910 | 4,915 | 4,885 | 4,905 | ±0 | ±0% | 2,200 |
| 2020/10/07 | 4,870 | 4,905 | 4,870 | 4,905 | +25 | +0.5% | 3,300 |
| 2020/10/06 | 4,880 | 4,885 | 4,850 | 4,880 | +35 | +0.7% | 800 |
| 2020/10/05 | 4,860 | 4,880 | 4,845 | 4,845 | -15 | -0.3% | 1,700 |
| 2020/10/02 | 4,865 | 4,870 | 4,850 | 4,860 | - | - | 1,500 |
1151～
1200
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
