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 |
|---|---|---|---|---|---|---|---|
| 2018/04/12 | 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 |
| 2018/03/20 | 4,920 | 4,930 | 4,905 | 4,910 | -10 | -0.2% | 900 |
| 2018/03/19 | 4,940 | 4,940 | 4,905 | 4,920 | +20 | +0.4% | 700 |
| 2018/03/16 | 4,880 | 4,900 | 4,880 | 4,900 | +15 | +0.3% | 700 |
| 2018/03/15 | 4,880 | 4,905 | 4,880 | 4,885 | +5 | +0.1% | 800 |
| 2018/03/14 | 4,875 | 4,880 | 4,875 | 4,880 | +5 | +0.1% | 600 |
| 2018/03/13 | 4,815 | 4,875 | 4,815 | 4,875 | +60 | +1.2% | 500 |
| 2018/03/12 | 4,875 | 4,875 | 4,815 | 4,815 | -15 | -0.3% | 1,000 |
| 2018/03/09 | 4,880 | 4,880 | 4,830 | 4,830 | -20 | -0.4% | 600 |
| 2018/03/08 | 4,875 | 4,880 | 4,850 | 4,850 | ±0 | ±0% | 300 |
| 2018/03/07 | 4,850 | 4,850 | 4,850 | 4,850 | +30 | +0.6% | 100 |
| 2018/03/06 | 4,855 | 4,860 | 4,820 | 4,820 | -15 | -0.3% | 700 |
| 2018/03/05 | 4,830 | 4,835 | 4,825 | 4,835 | -55 | -1.1% | 600 |
| 2018/03/02 | 4,830 | 4,890 | 4,800 | 4,890 | +60 | +1.2% | 1,200 |
| 2018/03/01 | 4,865 | 4,865 | 4,830 | 4,830 | -35 | -0.7% | 900 |
| 2018/02/28 | 4,865 | 4,865 | 4,865 | 4,865 | +20 | +0.4% | 500 |
| 2018/02/27 | 4,880 | 4,880 | 4,840 | 4,845 | -40 | -0.8% | 900 |
| 2018/02/26 | 4,835 | 4,885 | 4,830 | 4,885 | +50 | +1% | 1,100 |
| 2018/02/23 | 4,800 | 4,835 | 4,800 | 4,835 | +35 | +0.7% | 1,000 |
| 2018/02/22 | 4,805 | 4,805 | 4,800 | 4,800 | -50 | -1% | 900 |
| 2018/02/21 | 4,800 | 4,850 | 4,800 | 4,850 | +50 | +1% | 1,000 |
| 2018/02/20 | 4,850 | 4,850 | 4,800 | 4,800 | -50 | -1% | 1,000 |
| 2018/02/19 | 4,890 | 4,890 | 4,800 | 4,850 | -40 | -0.8% | 2,200 |
| 2018/02/16 | 4,905 | 4,925 | 4,890 | 4,890 | ±0 | ±0% | 400 |
| 2018/02/15 | 4,865 | 4,930 | 4,865 | 4,890 | +25 | +0.5% | 1,000 |
| 2018/02/14 | 4,865 | 4,865 | 4,855 | 4,865 | -20 | -0.4% | 600 |
| 2018/02/13 | 4,895 | 4,935 | 4,865 | 4,885 | -10 | -0.2% | 1,300 |
| 2018/02/09 | 4,930 | 4,955 | 4,835 | 4,895 | -90 | -1.8% | 4,100 |
| 2018/02/08 | 4,955 | 4,995 | 4,925 | 4,985 | +40 | +0.8% | 1,900 |
| 2018/02/07 | 5,070 | 5,070 | 4,945 | 4,945 | +5 | +0.1% | 2,200 |
| 2018/02/06 | 5,030 | 5,070 | 4,920 | 4,940 | -160 | -3.1% | 5,500 |
| 2018/02/05 | 5,080 | 5,210 | 5,060 | 5,100 | -100 | -1.9% | 4,800 |
| 2018/02/02 | 5,200 | 5,200 | 5,180 | 5,200 | ±0 | ±0% | 1,200 |
| 2018/02/01 | 5,200 | 5,200 | 5,200 | 5,200 | ±0 | ±0% | 400 |
| 2018/01/31 | 5,150 | 5,200 | 5,140 | 5,200 | +30 | +0.6% | 1,200 |
1801～
1850
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
