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 |
|---|---|---|---|---|---|---|---|
| 2018/06/26 | 5,270 | 5,310 | 5,250 | 5,250 | -50 | -0.9% | 7,900 |
| 2018/06/25 | 5,280 | 5,310 | 5,280 | 5,300 | +10 | +0.2% | 7,200 |
| 2018/06/22 | 5,270 | 5,300 | 5,260 | 5,290 | +10 | +0.2% | 1,700 |
| 2018/06/21 | 5,260 | 5,300 | 5,260 | 5,280 | +10 | +0.2% | 3,200 |
| 2018/06/20 | 5,220 | 5,290 | 5,220 | 5,270 | +10 | +0.2% | 1,800 |
| 2018/06/19 | 5,270 | 5,290 | 5,250 | 5,260 | -10 | -0.2% | 1,900 |
| 2018/06/18 | 5,310 | 5,320 | 5,270 | 5,270 | -30 | -0.6% | 1,800 |
| 2018/06/15 | 5,300 | 5,340 | 5,270 | 5,300 | +50 | +1% | 3,300 |
| 2018/06/14 | 5,290 | 5,290 | 5,250 | 5,250 | -20 | -0.4% | 1,800 |
| 2018/06/13 | 5,280 | 5,300 | 5,260 | 5,270 | +20 | +0.4% | 1,400 |
| 2018/06/12 | 5,260 | 5,270 | 5,250 | 5,250 | ±0 | ±0% | 1,100 |
| 2018/06/11 | 5,230 | 5,250 | 5,220 | 5,250 | +10 | +0.2% | 1,200 |
| 2018/06/08 | 5,220 | 5,240 | 5,200 | 5,240 | +60 | +1.2% | 1,100 |
| 2018/06/07 | 5,180 | 5,240 | 5,170 | 5,180 | ±0 | ±0% | 1,300 |
| 2018/06/06 | 5,130 | 5,180 | 5,130 | 5,180 | +50 | +1% | 2,100 |
| 2018/06/05 | 5,100 | 5,130 | 5,100 | 5,130 | ±0 | ±0% | 1,500 |
| 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 |
1751～
1800
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
