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 |
|---|---|---|---|---|---|---|---|
| 2019/07/05 | 4,675 | 4,700 | 4,675 | 4,700 | +30 | +0.6% | 600 |
| 2019/07/04 | 4,820 | 4,820 | 4,655 | 4,670 | -55 | -1.2% | 4,600 |
| 2019/07/03 | 4,725 | 4,725 | 4,725 | 4,725 | -25 | -0.5% | 100 |
| 2019/07/02 | 4,700 | 4,770 | 4,700 | 4,750 | +50 | +1.1% | 600 |
| 2019/07/01 | 4,670 | 4,700 | 4,670 | 4,700 | -35 | -0.7% | 300 |
| 2019/06/28 | 4,640 | 4,735 | 4,630 | 4,735 | +150 | +3.3% | 1,300 |
| 2019/06/27 | 4,620 | 4,620 | 4,565 | 4,585 | -35 | -0.8% | 1,200 |
| 2019/06/26 | 4,760 | 4,760 | 4,620 | 4,620 | -200 | -4.1% | 2,700 |
| 2019/06/25 | 4,820 | 4,820 | 4,770 | 4,820 | -5 | -0.1% | 2,000 |
| 2019/06/24 | 4,760 | 4,825 | 4,735 | 4,825 | -5 | -0.1% | 1,800 |
| 2019/06/21 | 4,835 | 4,835 | 4,830 | 4,830 | -10 | -0.2% | 400 |
| 2019/06/20 | 4,820 | 4,840 | 4,820 | 4,840 | +20 | +0.4% | 500 |
| 2019/06/19 | 4,795 | 4,820 | 4,795 | 4,820 | +15 | +0.3% | 500 |
| 2019/06/18 | 4,850 | 4,850 | 4,800 | 4,805 | -45 | -0.9% | 1,000 |
| 2019/06/17 | 4,840 | 4,850 | 4,840 | 4,850 | - | - | 200 |
| 2019/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/13 | 4,845 | 4,855 | 4,840 | 4,840 | -5 | -0.1% | 500 |
| 2019/06/12 | 4,845 | 4,845 | 4,845 | 4,845 | - | - | 100 |
| 2019/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/10 | 4,850 | 4,850 | 4,845 | 4,845 | +45 | +0.9% | 500 |
| 2019/06/07 | 4,835 | 4,835 | 4,800 | 4,800 | -5 | -0.1% | 500 |
| 2019/06/06 | 4,805 | 4,805 | 4,805 | 4,805 | -20 | -0.4% | 300 |
| 2019/06/05 | 4,825 | 4,870 | 4,825 | 4,825 | -25 | -0.5% | 400 |
| 2019/06/04 | 4,855 | 4,890 | 4,850 | 4,850 | ±0 | ±0% | 900 |
| 2019/06/03 | 4,855 | 4,855 | 4,850 | 4,850 | -15 | -0.3% | 400 |
| 2019/05/31 | 4,885 | 4,885 | 4,865 | 4,865 | +10 | +0.2% | 200 |
| 2019/05/30 | 4,905 | 4,905 | 4,855 | 4,855 | -50 | -1% | 500 |
| 2019/05/29 | 4,905 | 4,905 | 4,905 | 4,905 | -20 | -0.4% | 200 |
| 2019/05/28 | 4,905 | 4,925 | 4,905 | 4,925 | +20 | +0.4% | 300 |
| 2019/05/27 | 4,940 | 4,940 | 4,905 | 4,905 | -35 | -0.7% | 700 |
| 2019/05/24 | 4,950 | 4,950 | 4,905 | 4,940 | -15 | -0.3% | 700 |
| 2019/05/23 | 4,870 | 4,955 | 4,870 | 4,955 | +90 | +1.8% | 600 |
| 2019/05/22 | 4,920 | 4,920 | 4,865 | 4,865 | -70 | -1.4% | 800 |
| 2019/05/21 | 4,810 | 4,940 | 4,810 | 4,935 | +135 | +2.8% | 500 |
| 2019/05/20 | 4,950 | 4,950 | 4,800 | 4,800 | -120 | -2.4% | 1,400 |
| 2019/05/17 | 5,000 | 5,000 | 4,905 | 4,920 | -40 | -0.8% | 800 |
| 2019/05/16 | 5,020 | 5,020 | 4,960 | 4,960 | ±0 | ±0% | 200 |
| 2019/05/15 | 4,965 | 4,965 | 4,960 | 4,960 | -60 | -1.2% | 200 |
| 2019/05/14 | 4,955 | 5,080 | 4,955 | 5,020 | -20 | -0.4% | 900 |
| 2019/05/13 | 5,090 | 5,100 | 5,030 | 5,040 | -60 | -1.2% | 600 |
| 2019/05/10 | 5,010 | 5,100 | 5,010 | 5,100 | ±0 | ±0% | 700 |
| 2019/05/09 | 5,090 | 5,100 | 5,050 | 5,100 | +10 | +0.2% | 500 |
| 2019/05/08 | 5,100 | 5,100 | 5,010 | 5,090 | -10 | -0.2% | 800 |
| 2019/05/07 | 5,050 | 5,100 | 5,050 | 5,100 | +50 | +1% | 700 |
| 2019/04/26 | 5,010 | 5,050 | 5,010 | 5,050 | +30 | +0.6% | 1,300 |
| 2019/04/25 | 5,060 | 5,060 | 5,020 | 5,020 | -30 | -0.6% | 600 |
| 2019/04/24 | 5,050 | 5,060 | 5,050 | 5,050 | +20 | +0.4% | 1,000 |
| 2019/04/23 | 5,010 | 5,050 | 5,010 | 5,030 | -10 | -0.2% | 400 |
| 2019/04/22 | 5,030 | 5,050 | 5,030 | 5,040 | +10 | +0.2% | 700 |
| 2019/04/19 | 4,995 | 5,030 | 4,990 | 5,030 | -20 | -0.4% | 900 |
1501～
1550
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 | 481,000円 | +7.1% | +2.1% | 1.14% | 19.00倍 | 2.69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 | 174,000円 | +1.0% | +16.3% | 3.45% | 12.44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 | 196,900円 | +2.1% | +5.7% | 2.79% | 10.04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 | 284,800円 | +4.1% | +20.5% | 3.16% | 12.76倍 | 0.88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 | 161,200円 | +2.5% | +22.3% | 2.85% | 33.99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
