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 |
|---|---|---|---|---|---|---|---|
| 2018/06/04 | 5,130 | 5,140 | 5,130 | 5,130 | -10 | -0.2% | 3,500 |
| 2018/06/01 | 5,150 | 5,180 | 5,090 | 5,140 | -110 | -2.1% | 3,300 |
| 2018/05/31 | 5,280 | 5,280 | 5,210 | 5,250 | ±0 | ±0% | 1,900 |
| 2018/05/30 | 5,270 | 5,270 | 5,250 | 5,250 | ±0 | ±0% | 1,700 |
| 2018/05/29 | 5,250 | 5,250 | 5,250 | 5,250 | -60 | -1.1% | 2,200 |
| 2018/05/28 | 5,340 | 5,340 | 5,290 | 5,310 | +10 | +0.2% | 2,300 |
| 2018/05/25 | 5,310 | 5,310 | 5,240 | 5,300 | -10 | -0.2% | 2,400 |
| 2018/05/24 | 5,290 | 5,310 | 5,260 | 5,310 | +50 | +1% | 2,200 |
| 2018/05/23 | 5,290 | 5,290 | 5,260 | 5,260 | ±0 | ±0% | 900 |
| 2018/05/22 | 5,270 | 5,280 | 5,260 | 5,260 | -20 | -0.4% | 700 |
| 2018/05/21 | 5,260 | 5,280 | 5,250 | 5,280 | +20 | +0.4% | 2,000 |
| 2018/05/18 | 5,260 | 5,260 | 5,240 | 5,260 | +20 | +0.4% | 1,100 |
| 2018/05/17 | 5,250 | 5,250 | 5,240 | 5,240 | +20 | +0.4% | 200 |
| 2018/05/16 | 5,220 | 5,220 | 5,200 | 5,220 | ±0 | ±0% | 700 |
| 2018/05/15 | 5,200 | 5,220 | 5,130 | 5,220 | -10 | -0.2% | 1,000 |
| 2018/05/14 | 5,100 | 5,230 | 5,070 | 5,230 | +30 | +0.6% | 2,900 |
| 2018/05/11 | 5,200 | 5,200 | 5,170 | 5,200 | ±0 | ±0% | 500 |
| 2018/05/10 | 5,200 | 5,210 | 5,200 | 5,200 | ±0 | ±0% | 700 |
| 2018/05/09 | 5,220 | 5,230 | 5,190 | 5,200 | +30 | +0.6% | 800 |
| 2018/05/08 | 5,220 | 5,250 | 5,100 | 5,170 | -50 | -1% | 1,800 |
| 2018/05/07 | 5,200 | 5,220 | 5,150 | 5,220 | +10 | +0.2% | 2,400 |
| 2018/05/02 | 5,180 | 5,210 | 5,170 | 5,210 | +40 | +0.8% | 3,100 |
| 2018/05/01 | 5,160 | 5,180 | 5,130 | 5,170 | +30 | +0.6% | 700 |
| 2018/04/27 | 5,140 | 5,160 | 5,100 | 5,140 | +20 | +0.4% | 2,000 |
| 2018/04/26 | 5,080 | 5,120 | 5,080 | 5,120 | +50 | +1% | 900 |
| 2018/04/25 | 5,100 | 5,110 | 5,070 | 5,070 | -30 | -0.6% | 1,800 |
| 2018/04/24 | 5,060 | 5,130 | 5,060 | 5,100 | ±0 | ±0% | 2,100 |
| 2018/04/23 | 5,090 | 5,100 | 5,080 | 5,100 | +50 | +1% | 1,000 |
| 2018/04/20 | 5,050 | 5,060 | 5,050 | 5,050 | +10 | +0.2% | 300 |
| 2018/04/19 | 5,010 | 5,040 | 5,010 | 5,040 | +40 | +0.8% | 300 |
| 2018/04/18 | 5,040 | 5,040 | 5,000 | 5,000 | -30 | -0.6% | 400 |
| 2018/04/17 | 5,000 | 5,030 | 5,000 | 5,030 | -10 | -0.2% | 200 |
| 2018/04/16 | 5,010 | 5,040 | 5,010 | 5,040 | +20 | +0.4% | 600 |
| 2018/04/13 | 5,030 | 5,060 | 5,020 | 5,020 | -40 | -0.8% | 500 |
| 2018/04/12 | 5,070 | 5,070 | 5,060 | 5,060 | -10 | -0.2% | 300 |
| 2018/04/11 | 5,050 | 5,080 | 5,050 | 5,070 | +20 | +0.4% | 700 |
| 2018/04/10 | 5,010 | 5,050 | 5,010 | 5,050 | +40 | +0.8% | 1,200 |
| 2018/04/09 | 4,985 | 5,010 | 4,985 | 5,010 | +15 | +0.3% | 1,400 |
| 2018/04/06 | 4,940 | 4,995 | 4,940 | 4,995 | +35 | +0.7% | 1,600 |
| 2018/04/05 | 4,935 | 4,965 | 4,935 | 4,960 | +30 | +0.6% | 800 |
| 2018/04/04 | 4,980 | 4,980 | 4,930 | 4,930 | -25 | -0.5% | 2,600 |
| 2018/04/03 | 4,950 | 4,965 | 4,950 | 4,955 | +15 | +0.3% | 1,000 |
| 2018/04/02 | 4,995 | 4,995 | 4,940 | 4,940 | +10 | +0.2% | 1,500 |
| 2018/03/30 | 4,980 | 4,980 | 4,930 | 4,930 | -55 | -1.1% | 300 |
| 2018/03/29 | 4,985 | 4,985 | 4,915 | 4,985 | +45 | +0.9% | 500 |
| 2018/03/28 | 4,895 | 4,945 | 4,875 | 4,940 | +80 | +1.6% | 600 |
| 2018/03/27 | 4,915 | 4,915 | 4,860 | 4,860 | -35 | -0.7% | 800 |
| 2018/03/26 | 4,930 | 4,930 | 4,895 | 4,895 | -35 | -0.7% | 600 |
| 2018/03/23 | 4,905 | 4,930 | 4,905 | 4,930 | +20 | +0.4% | 600 |
| 2018/03/22 | 4,950 | 4,950 | 4,900 | 4,910 | ±0 | ±0% | 600 |
1701～
1750
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
