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 |
|---|---|---|---|---|---|---|---|
| 2020/07/16 | 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 |
| 2020/06/04 | 4,650 | 4,680 | 4,650 | 4,665 | +15 | +0.3% | 600 |
| 2020/06/03 | 4,660 | 4,660 | 4,650 | 4,650 | -10 | -0.2% | 700 |
| 2020/06/02 | 4,675 | 4,680 | 4,655 | 4,660 | -15 | -0.3% | 1,000 |
| 2020/06/01 | 4,700 | 4,700 | 4,660 | 4,675 | -15 | -0.3% | 900 |
| 2020/05/29 | 4,670 | 4,690 | 4,650 | 4,690 | +5 | +0.1% | 600 |
| 2020/05/28 | 4,685 | 4,685 | 4,645 | 4,685 | +50 | +1.1% | 900 |
| 2020/05/27 | 4,685 | 4,685 | 4,610 | 4,635 | -40 | -0.9% | 1,800 |
| 2020/05/26 | 4,685 | 4,685 | 4,675 | 4,675 | +10 | +0.2% | 500 |
| 2020/05/25 | 4,700 | 4,700 | 4,665 | 4,665 | - | - | 600 |
| 2020/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/20 | 4,650 | 4,700 | 4,650 | 4,660 | +10 | +0.2% | 1,100 |
| 2020/05/19 | 4,700 | 4,710 | 4,650 | 4,650 | -30 | -0.6% | 500 |
| 2020/05/18 | 4,670 | 4,710 | 4,670 | 4,680 | -30 | -0.6% | 300 |
| 2020/05/15 | 4,665 | 4,715 | 4,665 | 4,710 | +5 | +0.1% | 600 |
| 2020/05/14 | 4,665 | 4,745 | 4,665 | 4,705 | -5 | -0.1% | 1,100 |
| 2020/05/13 | 4,710 | 4,710 | 4,710 | 4,710 | +30 | +0.6% | 300 |
| 2020/05/12 | 4,750 | 4,750 | 4,680 | 4,680 | -10 | -0.2% | 800 |
| 2020/05/11 | 4,655 | 4,735 | 4,655 | 4,690 | -105 | -2.2% | 3,600 |
| 2020/05/08 | 4,700 | 4,795 | 4,665 | 4,795 | +95 | +2% | 2,800 |
1251～
1300
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
