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 |
|---|---|---|---|---|---|---|---|
| 2018/01/30 | 5,180 | 5,190 | 5,050 | 5,170 | -40 | -0.8% | 3,100 |
| 2018/01/29 | 5,200 | 5,220 | 5,180 | 5,210 | +10 | +0.2% | 1,800 |
| 2018/01/26 | 5,200 | 5,220 | 5,200 | 5,200 | +50 | +1% | 1,800 |
| 2018/01/25 | 5,200 | 5,220 | 5,150 | 5,150 | -40 | -0.8% | 2,600 |
| 2018/01/24 | 5,150 | 5,220 | 5,110 | 5,190 | +120 | +2.4% | 5,900 |
| 2018/01/23 | 5,030 | 5,070 | 5,020 | 5,070 | +50 | +1% | 1,200 |
| 2018/01/22 | 5,050 | 5,060 | 5,020 | 5,020 | -20 | -0.4% | 1,200 |
| 2018/01/19 | 5,050 | 5,100 | 5,010 | 5,040 | -60 | -1.2% | 1,700 |
| 2018/01/18 | 5,040 | 5,190 | 5,000 | 5,100 | +100 | +2% | 4,400 |
| 2018/01/17 | 5,000 | 5,000 | 4,980 | 5,000 | -10 | -0.2% | 1,200 |
| 2018/01/16 | 5,010 | 5,010 | 5,010 | 5,010 | ±0 | ±0% | 900 |
| 2018/01/15 | 5,050 | 5,050 | 5,010 | 5,010 | -70 | -1.4% | 700 |
| 2018/01/12 | 5,060 | 5,090 | 5,050 | 5,080 | +20 | +0.4% | 500 |
| 2018/01/11 | 5,100 | 5,100 | 5,060 | 5,060 | -40 | -0.8% | 1,400 |
| 2018/01/10 | 5,070 | 5,100 | 5,070 | 5,100 | +40 | +0.8% | 1,100 |
| 2018/01/09 | 5,140 | 5,140 | 5,060 | 5,060 | -40 | -0.8% | 2,900 |
| 2018/01/05 | 5,090 | 5,100 | 5,090 | 5,100 | +10 | +0.2% | 1,700 |
| 2018/01/04 | 5,090 | 5,150 | 5,090 | 5,090 | +10 | +0.2% | 2,100 |
| 2017/12/29 | 5,120 | 5,130 | 5,080 | 5,080 | -20 | -0.4% | 2,500 |
| 2017/12/28 | 5,200 | 5,200 | 5,100 | 5,100 | -130 | -2.5% | 4,200 |
| 2017/12/27 | 5,150 | 5,290 | 5,030 | 5,230 | -270 | -4.9% | 19,900 |
| 2017/12/26 | 5,490 | 5,500 | 5,420 | 5,500 | +10 | +0.2% | 14,100 |
| 2017/12/25 | 5,460 | 5,490 | 5,380 | 5,490 | +120 | +2.2% | 11,500 |
| 2017/12/22 | 5,370 | 5,370 | 5,340 | 5,370 | +30 | +0.6% | 3,700 |
| 2017/12/21 | 5,320 | 5,350 | 5,320 | 5,340 | +10 | +0.2% | 1,700 |
| 2017/12/20 | 5,320 | 5,350 | 5,310 | 5,330 | +20 | +0.4% | 3,100 |
| 2017/12/19 | 5,300 | 5,320 | 5,270 | 5,310 | +50 | +1% | 3,200 |
| 2017/12/18 | 5,230 | 5,260 | 5,230 | 5,260 | +30 | +0.6% | 1,700 |
| 2017/12/15 | 5,200 | 5,230 | 5,190 | 5,230 | +30 | +0.6% | 2,500 |
| 2017/12/14 | 5,190 | 5,230 | 5,190 | 5,200 | -20 | -0.4% | 800 |
| 2017/12/13 | 5,200 | 5,220 | 5,180 | 5,220 | ±0 | ±0% | 2,500 |
| 2017/12/12 | 5,230 | 5,230 | 5,210 | 5,220 | -20 | -0.4% | 1,900 |
| 2017/12/11 | 5,150 | 5,250 | 5,150 | 5,240 | +80 | +1.6% | 5,700 |
| 2017/12/08 | 5,100 | 5,160 | 5,060 | 5,160 | +80 | +1.6% | 4,300 |
| 2017/12/07 | 5,040 | 5,080 | 5,040 | 5,080 | +50 | +1% | 1,100 |
| 2017/12/06 | 5,070 | 5,090 | 5,030 | 5,030 | -50 | -1% | 2,800 |
| 2017/12/05 | 5,070 | 5,080 | 5,050 | 5,080 | +10 | +0.2% | 1,100 |
| 2017/12/04 | 5,040 | 5,070 | 5,040 | 5,070 | +30 | +0.6% | 2,200 |
| 2017/12/01 | 5,010 | 5,040 | 5,000 | 5,040 | +10 | +0.2% | 2,900 |
| 2017/11/30 | 5,030 | 5,030 | 5,030 | 5,030 | ±0 | ±0% | 600 |
| 2017/11/29 | 5,010 | 5,040 | 5,010 | 5,030 | ±0 | ±0% | 1,400 |
| 2017/11/28 | 5,040 | 5,060 | 5,030 | 5,030 | +10 | +0.2% | 2,100 |
| 2017/11/27 | 5,050 | 5,050 | 5,020 | 5,020 | ±0 | ±0% | 2,600 |
| 2017/11/24 | 4,975 | 5,020 | 4,975 | 5,020 | +20 | +0.4% | 2,500 |
| 2017/11/22 | 5,000 | 5,000 | 4,980 | 5,000 | ±0 | ±0% | 2,200 |
| 2017/11/21 | 5,000 | 5,000 | 4,970 | 5,000 | +5 | +0.1% | 1,200 |
| 2017/11/20 | 4,995 | 4,995 | 4,975 | 4,995 | +30 | +0.6% | 1,400 |
| 2017/11/17 | 4,935 | 4,970 | 4,935 | 4,965 | +40 | +0.8% | 600 |
| 2017/11/16 | 4,950 | 4,950 | 4,925 | 4,925 | -20 | -0.4% | 800 |
| 2017/11/15 | 4,940 | 4,995 | 4,940 | 4,945 | +15 | +0.3% | 2,400 |
1851～
1900
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
