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 |
|---|---|---|---|---|---|---|---|
| 2019/02/05 | 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 |
| 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 |
1601～
1650
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 | 173,700円 | +1.0% | +16.3% | 3.45% | 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 | 197,700円 | +2.1% | +5.7% | 2.78% | 10.09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 | 286,200円 | +4.1% | +20.5% | 3.14% | 12.82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 | 161,700円 | +2.5% | +22.3% | 2.84% | 34.10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
