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 |
|---|---|---|---|---|---|---|---|
| 2018/10/26 | 5,240 | 5,250 | 5,200 | 5,200 | -10 | -0.2% | 1,200 |
| 2018/10/25 | 5,240 | 5,240 | 5,200 | 5,210 | +40 | +0.8% | 1,900 |
| 2018/10/24 | 5,200 | 5,210 | 5,170 | 5,170 | -10 | -0.2% | 1,000 |
| 2018/10/23 | 5,190 | 5,190 | 5,180 | 5,180 | -30 | -0.6% | 400 |
| 2018/10/22 | 5,190 | 5,210 | 5,190 | 5,210 | +40 | +0.8% | 200 |
| 2018/10/19 | 5,110 | 5,220 | 5,110 | 5,170 | +70 | +1.4% | 800 |
| 2018/10/18 | 5,180 | 5,180 | 5,100 | 5,100 | -50 | -1% | 1,400 |
| 2018/10/17 | 5,150 | 5,150 | 5,150 | 5,150 | +10 | +0.2% | 200 |
| 2018/10/16 | 5,180 | 5,180 | 5,140 | 5,140 | -70 | -1.3% | 900 |
| 2018/10/15 | 5,240 | 5,240 | 5,210 | 5,210 | +50 | +1% | 400 |
| 2018/10/12 | 5,230 | 5,250 | 5,150 | 5,160 | -10 | -0.2% | 800 |
| 2018/10/11 | 5,200 | 5,200 | 5,170 | 5,170 | -40 | -0.8% | 800 |
| 2018/10/10 | 5,240 | 5,240 | 5,210 | 5,210 | -30 | -0.6% | 200 |
| 2018/10/09 | 5,250 | 5,250 | 5,220 | 5,240 | +60 | +1.2% | 600 |
| 2018/10/05 | 5,190 | 5,190 | 5,180 | 5,180 | -30 | -0.6% | 300 |
| 2018/10/04 | 5,250 | 5,250 | 5,210 | 5,210 | -40 | -0.8% | 700 |
| 2018/10/03 | 5,210 | 5,250 | 5,210 | 5,250 | +30 | +0.6% | 900 |
| 2018/10/02 | 5,200 | 5,280 | 5,200 | 5,220 | +50 | +1% | 3,400 |
| 2018/10/01 | 5,190 | 5,190 | 5,160 | 5,170 | +20 | +0.4% | 1,100 |
| 2018/09/28 | 5,200 | 5,200 | 5,120 | 5,150 | -40 | -0.8% | 1,100 |
| 2018/09/27 | 5,160 | 5,190 | 5,160 | 5,190 | +40 | +0.8% | 800 |
| 2018/09/26 | 5,180 | 5,180 | 5,150 | 5,150 | +20 | +0.4% | 700 |
| 2018/09/25 | 5,190 | 5,200 | 5,130 | 5,130 | -10 | -0.2% | 1,500 |
| 2018/09/21 | 5,100 | 5,140 | 5,070 | 5,140 | +70 | +1.4% | 1,900 |
| 2018/09/20 | 5,070 | 5,090 | 5,070 | 5,070 | +10 | +0.2% | 400 |
| 2018/09/19 | 5,040 | 5,100 | 5,040 | 5,060 | +30 | +0.6% | 1,600 |
| 2018/09/18 | 4,990 | 5,030 | 4,990 | 5,030 | +40 | +0.8% | 600 |
| 2018/09/14 | 4,990 | 4,990 | 4,990 | 4,990 | +15 | +0.3% | 300 |
| 2018/09/13 | 5,020 | 5,020 | 4,975 | 4,975 | -25 | -0.5% | 300 |
| 2018/09/12 | 5,000 | 5,000 | 5,000 | 5,000 | ±0 | ±0% | 100 |
| 2018/09/11 | 5,020 | 5,020 | 4,985 | 5,000 | -10 | -0.2% | 400 |
| 2018/09/10 | 5,010 | 5,010 | 5,010 | 5,010 | -30 | -0.6% | 100 |
| 2018/09/07 | 5,040 | 5,040 | 5,040 | 5,040 | +60 | +1.2% | 100 |
| 2018/09/06 | 4,980 | 5,020 | 4,980 | 4,980 | -10 | -0.2% | 1,400 |
| 2018/09/05 | 5,000 | 5,000 | 4,990 | 4,990 | -20 | -0.4% | 500 |
| 2018/09/04 | 5,050 | 5,050 | 4,990 | 5,010 | -30 | -0.6% | 800 |
| 2018/09/03 | 5,040 | 5,040 | 5,040 | 5,040 | +60 | +1.2% | 100 |
| 2018/08/31 | 4,980 | 4,980 | 4,980 | 4,980 | -5 | -0.1% | 100 |
| 2018/08/30 | 4,990 | 4,990 | 4,985 | 4,985 | -10 | -0.2% | 300 |
| 2018/08/29 | 5,030 | 5,030 | 4,995 | 4,995 | -35 | -0.7% | 300 |
| 2018/08/28 | 5,000 | 5,040 | 4,990 | 5,030 | +10 | +0.2% | 800 |
| 2018/08/27 | 4,985 | 5,020 | 4,985 | 5,020 | +35 | +0.7% | 500 |
| 2018/08/24 | 4,985 | 4,985 | 4,975 | 4,985 | +35 | +0.7% | 600 |
| 2018/08/23 | 4,985 | 5,000 | 4,950 | 4,950 | -35 | -0.7% | 1,000 |
| 2018/08/22 | 4,985 | 4,985 | 4,985 | 4,985 | +50 | +1% | 100 |
| 2018/08/21 | 4,930 | 4,950 | 4,930 | 4,935 | -15 | -0.3% | 1,300 |
| 2018/08/20 | 4,980 | 5,000 | 4,950 | 4,950 | - | - | 600 |
| 2018/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/16 | 5,000 | 5,000 | 4,980 | 4,980 | -20 | -0.4% | 500 |
| 2018/08/15 | 5,010 | 5,010 | 5,000 | 5,000 | -40 | -0.8% | 400 |
1601～
1650
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
