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 |
|---|---|---|---|---|---|---|---|
| 2019/01/15 | 4,730 | 4,795 | 4,710 | 4,795 | -5 | -0.1% | 600 |
| 2019/01/11 | 4,900 | 4,960 | 4,800 | 4,800 | +5 | +0.1% | 600 |
| 2019/01/10 | 4,755 | 4,800 | 4,735 | 4,795 | +85 | +1.8% | 600 |
| 2019/01/09 | 4,780 | 4,780 | 4,710 | 4,710 | -65 | -1.4% | 600 |
| 2019/01/08 | 4,720 | 4,795 | 4,720 | 4,775 | +75 | +1.6% | 600 |
| 2019/01/07 | 4,675 | 4,745 | 4,675 | 4,700 | -30 | -0.6% | 700 |
| 2019/01/04 | 4,970 | 4,970 | 4,530 | 4,730 | -100 | -2.1% | 4,500 |
| 2018/12/28 | 4,850 | 4,850 | 4,815 | 4,830 | -80 | -1.6% | 1,000 |
| 2018/12/27 | 4,940 | 4,940 | 4,840 | 4,910 | +90 | +1.9% | 2,000 |
| 2018/12/26 | 5,000 | 5,000 | 4,730 | 4,820 | -300 | -5.9% | 3,200 |
| 2018/12/25 | 5,020 | 5,170 | 5,020 | 5,120 | +10 | +0.2% | 6,200 |
| 2018/12/21 | 5,190 | 5,240 | 5,110 | 5,110 | -150 | -2.9% | 2,800 |
| 2018/12/20 | 5,220 | 5,280 | 5,200 | 5,260 | +20 | +0.4% | 2,100 |
| 2018/12/19 | 5,270 | 5,270 | 5,240 | 5,240 | -50 | -0.9% | 1,400 |
| 2018/12/18 | 5,300 | 5,300 | 5,280 | 5,290 | ±0 | ±0% | 900 |
| 2018/12/17 | 5,290 | 5,300 | 5,290 | 5,290 | ±0 | ±0% | 600 |
| 2018/12/14 | 5,270 | 5,300 | 5,260 | 5,290 | +20 | +0.4% | 800 |
| 2018/12/13 | 5,260 | 5,290 | 5,260 | 5,270 | +20 | +0.4% | 1,100 |
| 2018/12/12 | 5,300 | 5,300 | 5,250 | 5,250 | -10 | -0.2% | 1,100 |
| 2018/12/11 | 5,300 | 5,300 | 5,260 | 5,260 | -30 | -0.6% | 1,300 |
| 2018/12/10 | 5,280 | 5,290 | 5,230 | 5,290 | +10 | +0.2% | 1,500 |
| 2018/12/07 | 5,250 | 5,280 | 5,250 | 5,280 | +20 | +0.4% | 500 |
| 2018/12/06 | 5,260 | 5,280 | 5,260 | 5,260 | ±0 | ±0% | 1,300 |
| 2018/12/05 | 5,230 | 5,260 | 5,220 | 5,260 | ±0 | ±0% | 1,100 |
| 2018/12/04 | 5,250 | 5,260 | 5,230 | 5,260 | +10 | +0.2% | 1,000 |
| 2018/12/03 | 5,220 | 5,250 | 5,220 | 5,250 | +50 | +1% | 900 |
| 2018/11/30 | 5,200 | 5,250 | 5,200 | 5,200 | -10 | -0.2% | 800 |
| 2018/11/29 | 5,240 | 5,250 | 5,210 | 5,210 | -30 | -0.6% | 700 |
| 2018/11/28 | 5,240 | 5,250 | 5,220 | 5,240 | ±0 | ±0% | 1,100 |
| 2018/11/27 | 5,240 | 5,240 | 5,230 | 5,240 | -10 | -0.2% | 1,000 |
| 2018/11/26 | 5,220 | 5,250 | 5,220 | 5,250 | +30 | +0.6% | 700 |
| 2018/11/22 | 5,210 | 5,220 | 5,200 | 5,220 | +10 | +0.2% | 800 |
| 2018/11/21 | 5,200 | 5,220 | 5,190 | 5,210 | -10 | -0.2% | 700 |
| 2018/11/20 | 5,220 | 5,220 | 5,180 | 5,220 | ±0 | ±0% | 500 |
| 2018/11/19 | 5,220 | 5,230 | 5,190 | 5,220 | ±0 | ±0% | 700 |
| 2018/11/16 | 5,220 | 5,240 | 5,170 | 5,220 | -30 | -0.6% | 1,200 |
| 2018/11/15 | 5,170 | 5,250 | 5,170 | 5,250 | +70 | +1.4% | 900 |
| 2018/11/14 | 5,220 | 5,220 | 5,180 | 5,180 | -20 | -0.4% | 300 |
| 2018/11/13 | 5,200 | 5,200 | 5,180 | 5,200 | -50 | -1% | 1,000 |
| 2018/11/12 | 5,250 | 5,260 | 5,200 | 5,250 | +50 | +1% | 2,100 |
| 2018/11/09 | 5,220 | 5,250 | 5,200 | 5,200 | -20 | -0.4% | 1,200 |
| 2018/11/08 | 5,230 | 5,230 | 5,220 | 5,220 | ±0 | ±0% | 300 |
| 2018/11/07 | 5,220 | 5,220 | 5,210 | 5,220 | ±0 | ±0% | 300 |
| 2018/11/06 | 5,230 | 5,230 | 5,210 | 5,220 | +20 | +0.4% | 400 |
| 2018/11/05 | 5,200 | 5,200 | 5,200 | 5,200 | -10 | -0.2% | 400 |
| 2018/11/02 | 5,250 | 5,250 | 5,210 | 5,210 | +10 | +0.2% | 600 |
| 2018/11/01 | 5,230 | 5,230 | 5,200 | 5,200 | -30 | -0.6% | 600 |
| 2018/10/31 | 5,250 | 5,260 | 5,220 | 5,230 | -10 | -0.2% | 1,300 |
| 2018/10/30 | 5,240 | 5,250 | 5,210 | 5,240 | -10 | -0.2% | 700 |
| 2018/10/29 | 5,250 | 5,250 | 5,250 | 5,250 | +50 | +1% | 900 |
1551～
1600
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
