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 |
|---|---|---|---|---|---|---|---|
| 2018/09/05 | 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 |
| 2018/08/14 | 4,980 | 5,040 | 4,980 | 5,040 | +30 | +0.6% | 200 |
| 2018/08/13 | 5,020 | 5,020 | 5,010 | 5,010 | -40 | -0.8% | 500 |
| 2018/08/10 | 5,050 | 5,050 | 5,050 | 5,050 | ±0 | ±0% | 600 |
| 2018/08/09 | 5,100 | 5,100 | 5,050 | 5,050 | -50 | -1% | 500 |
| 2018/08/08 | 5,100 | 5,100 | 5,050 | 5,100 | +40 | +0.8% | 1,000 |
| 2018/08/07 | 5,080 | 5,080 | 5,020 | 5,060 | +10 | +0.2% | 900 |
| 2018/08/06 | 5,070 | 5,070 | 5,050 | 5,050 | -20 | -0.4% | 300 |
| 2018/08/03 | 5,070 | 5,070 | 5,070 | 5,070 | ±0 | ±0% | 100 |
| 2018/08/02 | 5,080 | 5,080 | 5,070 | 5,070 | -10 | -0.2% | 900 |
| 2018/08/01 | 5,090 | 5,090 | 5,030 | 5,080 | +50 | +1% | 1,700 |
| 2018/07/31 | 5,040 | 5,040 | 5,030 | 5,030 | -40 | -0.8% | 200 |
| 2018/07/30 | 5,070 | 5,100 | 5,020 | 5,070 | +80 | +1.6% | 1,800 |
| 2018/07/27 | 5,050 | 5,050 | 4,990 | 4,990 | -60 | -1.2% | 900 |
| 2018/07/26 | 5,050 | 5,050 | 5,050 | 5,050 | +50 | +1% | 400 |
| 2018/07/25 | 5,000 | 5,000 | 5,000 | 5,000 | +20 | +0.4% | 700 |
| 2018/07/24 | 4,980 | 4,980 | 4,980 | 4,980 | -10 | -0.2% | 100 |
| 2018/07/23 | 4,960 | 4,990 | 4,955 | 4,990 | +30 | +0.6% | 300 |
| 2018/07/20 | 4,970 | 4,970 | 4,960 | 4,960 | -40 | -0.8% | 600 |
| 2018/07/19 | 5,000 | 5,000 | 5,000 | 5,000 | ±0 | ±0% | 200 |
| 2018/07/18 | 4,980 | 5,000 | 4,980 | 5,000 | +90 | +1.8% | 500 |
| 2018/07/17 | 4,955 | 4,955 | 4,900 | 4,910 | -45 | -0.9% | 1,400 |
| 2018/07/13 | 4,995 | 4,995 | 4,955 | 4,955 | -40 | -0.8% | 300 |
| 2018/07/12 | 4,995 | 4,995 | 4,995 | 4,995 | ±0 | ±0% | 200 |
| 2018/07/11 | 4,990 | 4,995 | 4,990 | 4,995 | +30 | +0.6% | 200 |
| 2018/07/10 | 5,050 | 5,050 | 4,965 | 4,965 | -35 | -0.7% | 600 |
| 2018/07/09 | 4,965 | 5,000 | 4,925 | 5,000 | +70 | +1.4% | 1,500 |
| 2018/07/06 | 4,940 | 4,960 | 4,930 | 4,930 | +5 | +0.1% | 900 |
| 2018/07/05 | 4,940 | 4,940 | 4,920 | 4,925 | -15 | -0.3% | 600 |
| 2018/07/04 | 4,965 | 4,975 | 4,925 | 4,940 | -40 | -0.8% | 1,600 |
| 2018/07/03 | 4,985 | 5,020 | 4,960 | 4,980 | +30 | +0.6% | 1,800 |
| 2018/07/02 | 5,030 | 5,030 | 4,950 | 4,950 | -80 | -1.6% | 1,700 |
| 2018/06/29 | 5,060 | 5,060 | 4,970 | 5,030 | -30 | -0.6% | 2,400 |
| 2018/06/28 | 5,030 | 5,070 | 5,000 | 5,060 | -40 | -0.8% | 2,100 |
| 2018/06/27 | 5,000 | 5,100 | 4,965 | 5,100 | -150 | -2.9% | 8,600 |
1701～
1750
件表示中 / 3771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 | 173,200円 | +1.0% | +16.3% | 3.46% | 12.39倍 | 0.75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 | 198,100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 | 285,100円 | +4.1% | +20.5% | 3.16% | 12.77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 | 162,100円 | +2.5% | +22.3% | 2.84% | 34.18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
