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 |
|---|---|---|---|---|---|---|---|
| 2020/08/18 | 4,720 | 4,725 | 4,690 | 4,720 | ±0 | ±0% | 1,300 |
| 2020/08/17 | 4,720 | 4,720 | 4,700 | 4,720 | -5 | -0.1% | 2,800 |
| 2020/08/14 | 4,700 | 4,725 | 4,695 | 4,725 | +35 | +0.7% | 1,100 |
| 2020/08/13 | 4,690 | 4,700 | 4,665 | 4,690 | -20 | -0.4% | 2,700 |
| 2020/08/12 | 4,715 | 4,715 | 4,700 | 4,710 | -5 | -0.1% | 1,100 |
| 2020/08/11 | 4,705 | 4,800 | 4,600 | 4,715 | -195 | -4% | 7,600 |
| 2020/08/07 | 4,890 | 4,935 | 4,880 | 4,910 | +70 | +1.4% | 7,500 |
| 2020/08/06 | 4,800 | 4,880 | 4,800 | 4,840 | +40 | +0.8% | 3,700 |
| 2020/08/05 | 4,750 | 4,805 | 4,745 | 4,800 | +45 | +0.9% | 2,900 |
| 2020/08/04 | 4,750 | 4,790 | 4,750 | 4,755 | +5 | +0.1% | 1,400 |
| 2020/08/03 | 4,795 | 4,795 | 4,750 | 4,750 | +25 | +0.5% | 1,100 |
| 2020/07/31 | 4,795 | 4,805 | 4,710 | 4,725 | ±0 | ±0% | 6,400 |
| 2020/07/30 | 4,730 | 4,750 | 4,725 | 4,725 | - | - | 500 |
| 2020/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/28 | 4,750 | 4,760 | 4,725 | 4,760 | +40 | +0.8% | 600 |
| 2020/07/27 | 4,720 | 4,725 | 4,720 | 4,720 | -30 | -0.6% | 600 |
| 2020/07/22 | 4,740 | 4,755 | 4,730 | 4,750 | +25 | +0.5% | 1,200 |
| 2020/07/21 | 4,730 | 4,750 | 4,725 | 4,725 | -15 | -0.3% | 700 |
| 2020/07/20 | 4,740 | 4,740 | 4,720 | 4,740 | ±0 | ±0% | 700 |
| 2020/07/17 | 4,740 | 4,740 | 4,725 | 4,740 | +5 | +0.1% | 500 |
| 2020/07/16 | 4,730 | 4,735 | 4,730 | 4,735 | +20 | +0.4% | 200 |
| 2020/07/15 | 4,715 | 4,715 | 4,715 | 4,715 | -5 | -0.1% | 100 |
| 2020/07/14 | 4,705 | 4,730 | 4,705 | 4,720 | +15 | +0.3% | 500 |
| 2020/07/13 | 4,740 | 4,750 | 4,705 | 4,705 | -35 | -0.7% | 1,100 |
| 2020/07/10 | 4,735 | 4,740 | 4,720 | 4,740 | +10 | +0.2% | 600 |
| 2020/07/09 | 4,735 | 4,735 | 4,725 | 4,730 | +20 | +0.4% | 600 |
| 2020/07/08 | 4,735 | 4,735 | 4,710 | 4,710 | -5 | -0.1% | 700 |
| 2020/07/07 | 4,700 | 4,725 | 4,700 | 4,715 | +15 | +0.3% | 400 |
| 2020/07/06 | 4,695 | 4,715 | 4,695 | 4,700 | -10 | -0.2% | 400 |
| 2020/07/03 | 4,695 | 4,725 | 4,695 | 4,710 | +15 | +0.3% | 800 |
| 2020/07/02 | 4,730 | 4,730 | 4,695 | 4,695 | ±0 | ±0% | 700 |
| 2020/07/01 | 4,710 | 4,720 | 4,695 | 4,695 | -15 | -0.3% | 600 |
| 2020/06/30 | 4,685 | 4,710 | 4,685 | 4,710 | +30 | +0.6% | 700 |
| 2020/06/29 | 4,720 | 4,720 | 4,680 | 4,680 | -50 | -1.1% | 900 |
| 2020/06/26 | 4,715 | 4,730 | 4,715 | 4,730 | +15 | +0.3% | 1,500 |
| 2020/06/25 | 4,685 | 4,715 | 4,685 | 4,715 | +30 | +0.6% | 1,300 |
| 2020/06/24 | 4,685 | 4,685 | 4,685 | 4,685 | ±0 | ±0% | 300 |
| 2020/06/23 | 4,670 | 4,685 | 4,655 | 4,685 | +15 | +0.3% | 800 |
| 2020/06/22 | 4,700 | 4,700 | 4,670 | 4,670 | -20 | -0.4% | 1,000 |
| 2020/06/19 | 4,685 | 4,715 | 4,685 | 4,690 | +10 | +0.2% | 700 |
| 2020/06/18 | 4,690 | 4,690 | 4,665 | 4,680 | +5 | +0.1% | 600 |
| 2020/06/17 | 4,690 | 4,690 | 4,675 | 4,675 | -5 | -0.1% | 300 |
| 2020/06/16 | 4,680 | 4,680 | 4,680 | 4,680 | +10 | +0.2% | 200 |
| 2020/06/15 | 4,685 | 4,685 | 4,655 | 4,670 | +30 | +0.6% | 500 |
| 2020/06/12 | 4,650 | 4,680 | 4,630 | 4,640 | -40 | -0.9% | 700 |
| 2020/06/11 | 4,655 | 4,680 | 4,655 | 4,680 | +20 | +0.4% | 600 |
| 2020/06/10 | 4,680 | 4,695 | 4,660 | 4,660 | -20 | -0.4% | 800 |
| 2020/06/09 | 4,685 | 4,685 | 4,655 | 4,680 | +30 | +0.6% | 900 |
| 2020/06/08 | 4,700 | 4,700 | 4,650 | 4,650 | -30 | -0.6% | 900 |
| 2020/06/05 | 4,650 | 4,680 | 4,650 | 4,680 | +15 | +0.3% | 300 |
1201～
1250
件表示中 / 3740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 |
| オカムラ食品 | 111,600円 | +10.6% | +0.6% | 0.57% | 26.21倍 | 3.58倍 |
|
青森発。サーモントラウトの養殖事業展開。国内外の加工や海外卸売りも。デンマークに子会社 |
| 養命酒 | 321,000円 | +4.9% | +66.1% | 1.40% | 41.55倍 | 0.97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 | 162,100円 | +1.0% | +16.3% | 3.70% | 11.63倍 | 0.71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 | 182,600円 | +2.1% | +5.7% | 3.01% | 9.31倍 | 0.68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
