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 |
---|---|---|---|---|---|---|---|
2020/06/04 | 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 |
2020/05/07 | 4,630 | 4,700 | 4,630 | 4,700 | +140 | +3.1% | 2,300 |
2020/05/01 | 4,635 | 4,635 | 4,555 | 4,560 | -85 | -1.8% | 900 |
2020/04/30 | 4,605 | 4,650 | 4,605 | 4,645 | -5 | -0.1% | 500 |
2020/04/28 | 4,650 | 4,650 | 4,650 | 4,650 | ±0 | ±0% | 500 |
2020/04/27 | 4,660 | 4,660 | 4,640 | 4,650 | +20 | +0.4% | 900 |
2020/04/24 | 4,650 | 4,650 | 4,600 | 4,630 | -10 | -0.2% | 900 |
2020/04/23 | 4,640 | 4,640 | 4,640 | 4,640 | -5 | -0.1% | 300 |
2020/04/22 | 4,650 | 4,650 | 4,645 | 4,645 | -5 | -0.1% | 200 |
2020/04/21 | 4,580 | 4,650 | 4,580 | 4,650 | +70 | +1.5% | 1,200 |
2020/04/20 | 4,600 | 4,600 | 4,580 | 4,580 | +5 | +0.1% | 700 |
2020/04/17 | 4,575 | 4,575 | 4,570 | 4,575 | ±0 | ±0% | 500 |
2020/04/16 | 4,565 | 4,590 | 4,530 | 4,575 | +10 | +0.2% | 1,300 |
2020/04/15 | 4,550 | 4,595 | 4,550 | 4,565 | -55 | -1.2% | 1,100 |
2020/04/14 | 4,625 | 4,630 | 4,555 | 4,620 | -10 | -0.2% | 900 |
2020/04/13 | 4,500 | 4,650 | 4,500 | 4,630 | +230 | +5.2% | 4,200 |
2020/04/10 | 4,375 | 4,400 | 4,345 | 4,400 | +45 | +1% | 1,500 |
2020/04/09 | 4,290 | 4,390 | 4,260 | 4,355 | +95 | +2.2% | 1,400 |
2020/04/08 | 4,280 | 4,280 | 4,260 | 4,260 | ±0 | ±0% | 600 |
2020/04/07 | 4,265 | 4,270 | 4,195 | 4,260 | +80 | +1.9% | 900 |
2020/04/06 | 4,185 | 4,200 | 4,180 | 4,180 | -10 | -0.2% | 300 |
2020/04/03 | 4,180 | 4,210 | 4,180 | 4,190 | ±0 | ±0% | 900 |
2020/04/02 | 4,265 | 4,280 | 4,190 | 4,190 | -40 | -0.9% | 700 |
2020/04/01 | 4,255 | 4,255 | 4,230 | 4,230 | -25 | -0.6% | 600 |
2020/03/31 | 4,270 | 4,270 | 4,255 | 4,255 | +55 | +1.3% | 700 |
2020/03/30 | 4,315 | 4,325 | 4,200 | 4,200 | -170 | -3.9% | 2,000 |
2020/03/27 | 4,390 | 4,430 | 4,370 | 4,370 | +45 | +1% | 600 |
2020/03/26 | 4,265 | 4,325 | 4,210 | 4,325 | +105 | +2.5% | 1,300 |
2020/03/25 | 4,275 | 4,305 | 4,200 | 4,220 | -30 | -0.7% | 3,800 |
2020/03/24 | 4,245 | 4,250 | 4,240 | 4,250 | +100 | +2.4% | 1,000 |
2020/03/23 | 4,270 | 4,275 | 4,135 | 4,150 | +210 | +5.3% | 1,800 |
1251~
1300
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 | 0.96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 | 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 | 0.67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