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 |
|---|---|---|---|---|---|---|---|
| 2019/03/28 | 4,860 | 4,890 | 4,860 | 4,890 | +30 | +0.6% | 200 |
| 2019/03/27 | 4,830 | 4,860 | 4,810 | 4,860 | +60 | +1.3% | 900 |
| 2019/03/26 | 4,845 | 4,845 | 4,775 | 4,800 | -50 | -1% | 1,100 |
| 2019/03/25 | 4,850 | 4,850 | 4,795 | 4,850 | -10 | -0.2% | 900 |
| 2019/03/22 | 4,850 | 4,865 | 4,815 | 4,860 | +10 | +0.2% | 700 |
| 2019/03/20 | 4,850 | 4,850 | 4,850 | 4,850 | ±0 | ±0% | 600 |
| 2019/03/19 | 4,865 | 4,865 | 4,850 | 4,850 | -20 | -0.4% | 300 |
| 2019/03/18 | 4,870 | 4,870 | 4,870 | 4,870 | ±0 | ±0% | 100 |
| 2019/03/15 | 4,800 | 4,870 | 4,800 | 4,870 | +125 | +2.6% | 400 |
| 2019/03/14 | 4,875 | 4,875 | 4,745 | 4,745 | -130 | -2.7% | 1,900 |
| 2019/03/13 | 4,850 | 4,875 | 4,845 | 4,875 | +5 | +0.1% | 300 |
| 2019/03/12 | 4,870 | 4,870 | 4,870 | 4,870 | -5 | -0.1% | 3,700 |
| 2019/03/11 | 4,860 | 4,875 | 4,860 | 4,875 | +25 | +0.5% | 200 |
| 2019/03/08 | 4,860 | 4,910 | 4,850 | 4,850 | -15 | -0.3% | 1,300 |
| 2019/03/07 | 4,905 | 4,905 | 4,865 | 4,865 | -60 | -1.2% | 500 |
| 2019/03/06 | 4,905 | 4,925 | 4,900 | 4,925 | +15 | +0.3% | 500 |
| 2019/03/05 | 4,905 | 4,925 | 4,905 | 4,910 | +5 | +0.1% | 500 |
| 2019/03/04 | 4,930 | 4,930 | 4,905 | 4,905 | -25 | -0.5% | 900 |
| 2019/03/01 | 4,905 | 4,940 | 4,900 | 4,930 | +25 | +0.5% | 700 |
| 2019/02/28 | 4,905 | 4,930 | 4,905 | 4,905 | -10 | -0.2% | 400 |
| 2019/02/27 | 4,910 | 4,915 | 4,910 | 4,915 | -15 | -0.3% | 500 |
| 2019/02/26 | 4,925 | 4,930 | 4,920 | 4,930 | +5 | +0.1% | 600 |
| 2019/02/25 | 4,900 | 4,935 | 4,900 | 4,925 | -20 | -0.4% | 1,400 |
| 2019/02/22 | 4,940 | 4,945 | 4,940 | 4,945 | +5 | +0.1% | 500 |
| 2019/02/21 | 4,895 | 4,940 | 4,895 | 4,940 | -5 | -0.1% | 500 |
| 2019/02/20 | 4,895 | 4,945 | 4,895 | 4,945 | ±0 | ±0% | 700 |
| 2019/02/19 | 4,975 | 4,975 | 4,940 | 4,945 | +10 | +0.2% | 500 |
| 2019/02/18 | 4,890 | 4,935 | 4,890 | 4,935 | -5 | -0.1% | 400 |
| 2019/02/15 | 4,895 | 4,940 | 4,895 | 4,940 | +45 | +0.9% | 500 |
| 2019/02/14 | 4,895 | 4,895 | 4,895 | 4,895 | +60 | +1.2% | 100 |
| 2019/02/13 | 4,870 | 4,935 | 4,835 | 4,835 | -100 | -2% | 700 |
| 2019/02/12 | 4,895 | 4,940 | 4,895 | 4,935 | +20 | +0.4% | 700 |
| 2019/02/08 | 4,925 | 4,985 | 4,915 | 4,915 | -35 | -0.7% | 700 |
| 2019/02/07 | 4,935 | 4,950 | 4,935 | 4,950 | - | - | 300 |
| 2019/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/02/05 | 4,880 | 4,985 | 4,880 | 4,950 | +30 | +0.6% | 600 |
| 2019/02/04 | 5,010 | 5,010 | 4,900 | 4,920 | -65 | -1.3% | 900 |
| 2019/02/01 | 5,000 | 5,000 | 4,930 | 4,985 | +25 | +0.5% | 800 |
| 2019/01/31 | 4,945 | 4,960 | 4,945 | 4,960 | - | - | 200 |
| 2019/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/01/29 | 4,975 | 4,990 | 4,905 | 4,975 | ±0 | ±0% | 600 |
| 2019/01/28 | 4,900 | 5,150 | 4,900 | 4,975 | +105 | +2.2% | 2,200 |
| 2019/01/25 | 4,870 | 4,870 | 4,840 | 4,870 | +5 | +0.1% | 800 |
| 2019/01/24 | 4,860 | 4,865 | 4,860 | 4,865 | -5 | -0.1% | 300 |
| 2019/01/23 | 4,870 | 4,870 | 4,830 | 4,870 | -25 | -0.5% | 500 |
| 2019/01/22 | 4,800 | 4,895 | 4,800 | 4,895 | - | - | 300 |
| 2019/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/01/18 | 4,745 | 4,815 | 4,745 | 4,810 | +65 | +1.4% | 500 |
| 2019/01/17 | 4,780 | 4,780 | 4,745 | 4,745 | +10 | +0.2% | 200 |
| 2019/01/16 | 4,795 | 4,795 | 4,735 | 4,735 | -60 | -1.3% | 400 |
1501～
1550
件表示中 / 3705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 | 465,500円 | +7.1% | +2.1% | 1.18% | 18.39倍 | 2.60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 |
| 伊藤園 １ Ｐ | 175,500円 | - | - | 3.19% | - | - |
|
- |
| 養命酒 | 305,500円 | +4.9% | +66.1% | 1.47% | 39.55倍 | 0.92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 |
| 丸大食 | 180,500円 | +2.1% | +5.7% | 3.05% | 9.21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 |
| フジッコ | 159,100円 | +2.5% | +22.3% | 2.89% | 33.55倍 | 0.66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
