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 |
|---|---|---|---|---|---|---|---|
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 4,860 | 4,860 | 4,850 | 4,850 | +15 | +0.3% | 800 |
| 2020/09/29 | 4,850 | 4,855 | 4,815 | 4,835 | +5 | +0.1% | 2,000 |
| 2020/09/28 | 4,810 | 4,850 | 4,810 | 4,830 | -10 | -0.2% | 2,300 |
| 2020/09/25 | 4,760 | 4,845 | 4,760 | 4,840 | +50 | +1% | 1,600 |
| 2020/09/24 | 4,865 | 4,870 | 4,770 | 4,790 | -50 | -1% | 2,600 |
| 2020/09/23 | 4,825 | 4,840 | 4,825 | 4,840 | +15 | +0.3% | 700 |
| 2020/09/18 | 4,825 | 4,830 | 4,805 | 4,825 | ±0 | ±0% | 1,200 |
| 2020/09/17 | 4,810 | 4,830 | 4,810 | 4,825 | +15 | +0.3% | 1,100 |
| 2020/09/16 | 4,790 | 4,820 | 4,790 | 4,810 | -10 | -0.2% | 1,100 |
| 2020/09/15 | 4,795 | 4,835 | 4,795 | 4,820 | +15 | +0.3% | 700 |
| 2020/09/14 | 4,840 | 4,840 | 4,795 | 4,805 | -35 | -0.7% | 1,300 |
| 2020/09/11 | 4,800 | 4,840 | 4,800 | 4,840 | +60 | +1.3% | 400 |
| 2020/09/10 | 4,810 | 4,855 | 4,780 | 4,780 | -50 | -1% | 1,400 |
| 2020/09/09 | 4,770 | 4,830 | 4,770 | 4,830 | +60 | +1.3% | 1,000 |
| 2020/09/08 | 4,750 | 4,790 | 4,745 | 4,770 | +20 | +0.4% | 900 |
| 2020/09/07 | 4,800 | 4,800 | 4,750 | 4,750 | -5 | -0.1% | 600 |
| 2020/09/04 | 4,760 | 4,785 | 4,755 | 4,755 | -5 | -0.1% | 700 |
| 2020/09/03 | 4,765 | 4,765 | 4,760 | 4,760 | -5 | -0.1% | 500 |
| 2020/09/02 | 4,800 | 4,825 | 4,765 | 4,765 | -35 | -0.7% | 700 |
| 2020/09/01 | 4,810 | 4,810 | 4,800 | 4,800 | ±0 | ±0% | 700 |
| 2020/08/31 | 4,790 | 4,800 | 4,770 | 4,800 | +20 | +0.4% | 800 |
| 2020/08/28 | 4,750 | 4,780 | 4,750 | 4,780 | ±0 | ±0% | 700 |
| 2020/08/27 | 4,785 | 4,785 | 4,780 | 4,780 | ±0 | ±0% | 500 |
| 2020/08/26 | 4,785 | 4,785 | 4,755 | 4,780 | +35 | +0.7% | 1,300 |
| 2020/08/25 | 4,770 | 4,785 | 4,745 | 4,745 | -5 | -0.1% | 900 |
| 2020/08/24 | 4,725 | 4,770 | 4,725 | 4,750 | +10 | +0.2% | 700 |
| 2020/08/21 | 4,730 | 4,750 | 4,730 | 4,740 | +10 | +0.2% | 1,400 |
| 2020/08/20 | 4,750 | 4,750 | 4,700 | 4,730 | +10 | +0.2% | 1,200 |
| 2020/08/19 | 4,700 | 4,730 | 4,700 | 4,720 | ±0 | ±0% | 900 |
| 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 |
1201～
1250
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
