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 |
|---|---|---|---|---|---|---|---|
| 2019/04/18 | 5,040 | 5,050 | 5,040 | 5,050 | +70 | +1.4% | 600 |
| 2019/04/17 | 5,010 | 5,010 | 4,980 | 4,980 | +40 | +0.8% | 200 |
| 2019/04/16 | 4,995 | 5,020 | 4,940 | 4,940 | -55 | -1.1% | 500 |
| 2019/04/15 | 4,980 | 5,000 | 4,940 | 4,995 | +40 | +0.8% | 1,500 |
| 2019/04/12 | 4,945 | 4,955 | 4,945 | 4,955 | +10 | +0.2% | 400 |
| 2019/04/11 | 4,920 | 4,945 | 4,920 | 4,945 | +5 | +0.1% | 300 |
| 2019/04/10 | 4,910 | 4,940 | 4,910 | 4,940 | -5 | -0.1% | 400 |
| 2019/04/09 | 4,920 | 4,945 | 4,920 | 4,945 | +15 | +0.3% | 400 |
| 2019/04/08 | 4,940 | 4,940 | 4,930 | 4,930 | -30 | -0.6% | 200 |
| 2019/04/05 | 4,960 | 4,960 | 4,920 | 4,960 | +15 | +0.3% | 500 |
| 2019/04/04 | 4,960 | 4,960 | 4,920 | 4,945 | +45 | +0.9% | 900 |
| 2019/04/03 | 4,900 | 4,905 | 4,900 | 4,900 | -40 | -0.8% | 500 |
| 2019/04/02 | 4,940 | 4,940 | 4,940 | 4,940 | +10 | +0.2% | 400 |
| 2019/04/01 | 4,940 | 4,940 | 4,900 | 4,930 | -10 | -0.2% | 1,100 |
| 2019/03/29 | 4,900 | 4,940 | 4,895 | 4,940 | +50 | +1% | 800 |
| 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 |
1551～
1600
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 | 173,600円 | +1.0% | +16.3% | 3.46% | 12.42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 | 198,000円 | +2.1% | +5.7% | 2.78% | 10.10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 | 286,100円 | +4.1% | +20.5% | 3.15% | 12.81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 | 162,000円 | +2.5% | +22.3% | 2.84% | 34.16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
