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 |
|---|---|---|---|---|---|---|---|
| 2017/10/20 | 4,980 | 4,980 | 4,980 | 4,980 | +30 | +0.6% | 500 |
| 2017/10/19 | 4,995 | 4,995 | 4,950 | 4,950 | -5 | -0.1% | 1,300 |
| 2017/10/18 | 5,000 | 5,000 | 4,955 | 4,955 | -45 | -0.9% | 2,400 |
| 2017/10/17 | 5,000 | 5,000 | 4,960 | 5,000 | +40 | +0.8% | 2,200 |
| 2017/10/16 | 4,980 | 4,980 | 4,960 | 4,960 | -15 | -0.3% | 1,400 |
| 2017/10/13 | 4,985 | 4,985 | 4,940 | 4,975 | +15 | +0.3% | 900 |
| 2017/10/12 | 4,985 | 5,000 | 4,960 | 4,960 | -20 | -0.4% | 1,900 |
| 2017/10/11 | 4,970 | 4,980 | 4,955 | 4,980 | +30 | +0.6% | 1,800 |
| 2017/10/10 | 4,935 | 4,950 | 4,935 | 4,950 | +40 | +0.8% | 1,700 |
| 2017/10/06 | 4,875 | 4,910 | 4,855 | 4,910 | +40 | +0.8% | 4,400 |
| 2017/10/05 | 4,895 | 4,895 | 4,870 | 4,870 | +15 | +0.3% | 900 |
| 2017/10/04 | 4,875 | 4,885 | 4,855 | 4,855 | -15 | -0.3% | 800 |
| 2017/10/03 | 4,860 | 4,885 | 4,845 | 4,870 | +25 | +0.5% | 1,000 |
| 2017/10/02 | 4,885 | 4,885 | 4,840 | 4,845 | -45 | -0.9% | 1,300 |
| 2017/09/29 | 4,875 | 4,890 | 4,850 | 4,890 | +40 | +0.8% | 1,100 |
| 2017/09/28 | 4,900 | 4,900 | 4,820 | 4,850 | -15 | -0.3% | 3,000 |
| 2017/09/27 | 4,815 | 4,900 | 4,815 | 4,865 | +50 | +1% | 1,400 |
| 2017/09/26 | 4,860 | 4,860 | 4,815 | 4,815 | -5 | -0.1% | 1,200 |
| 2017/09/25 | 4,840 | 4,840 | 4,820 | 4,820 | -10 | -0.2% | 700 |
| 2017/09/22 | 4,835 | 4,880 | 4,825 | 4,830 | -5 | -0.1% | 500 |
| 2017/09/21 | 4,860 | 4,860 | 4,835 | 4,835 | -25 | -0.5% | 500 |
| 2017/09/20 | 4,850 | 4,860 | 4,830 | 4,860 | +30 | +0.6% | 700 |
| 2017/09/19 | 4,840 | 4,865 | 4,830 | 4,830 | -10 | -0.2% | 1,200 |
| 2017/09/15 | 4,815 | 4,840 | 4,800 | 4,840 | +25 | +0.5% | 900 |
| 2017/09/14 | 4,820 | 4,845 | 4,815 | 4,815 | -20 | -0.4% | 700 |
| 2017/09/13 | 4,850 | 4,850 | 4,835 | 4,835 | ±0 | ±0% | 500 |
| 2017/09/12 | 4,830 | 4,835 | 4,820 | 4,835 | +5 | +0.1% | 1,000 |
| 2017/09/11 | 4,865 | 4,865 | 4,825 | 4,830 | -55 | -1.1% | 1,000 |
| 2017/09/08 | 4,820 | 4,885 | 4,820 | 4,885 | +70 | +1.5% | 500 |
| 2017/09/07 | 4,885 | 4,885 | 4,815 | 4,815 | -70 | -1.4% | 400 |
| 2017/09/06 | 4,845 | 4,885 | 4,820 | 4,885 | +60 | +1.2% | 2,000 |
| 2017/09/05 | 4,815 | 4,825 | 4,810 | 4,825 | -5 | -0.1% | 600 |
| 2017/09/04 | 4,840 | 4,840 | 4,830 | 4,830 | +25 | +0.5% | 700 |
| 2017/09/01 | 4,810 | 4,810 | 4,800 | 4,805 | -5 | -0.1% | 1,100 |
| 2017/08/31 | 4,805 | 4,810 | 4,795 | 4,810 | +5 | +0.1% | 700 |
| 2017/08/30 | 4,795 | 4,805 | 4,795 | 4,805 | +10 | +0.2% | 800 |
| 2017/08/29 | 4,810 | 4,810 | 4,770 | 4,795 | -10 | -0.2% | 1,500 |
| 2017/08/28 | 4,830 | 4,830 | 4,775 | 4,805 | +20 | +0.4% | 1,000 |
| 2017/08/25 | 4,800 | 4,800 | 4,785 | 4,785 | -15 | -0.3% | 900 |
| 2017/08/24 | 4,795 | 4,800 | 4,790 | 4,800 | +5 | +0.1% | 600 |
| 2017/08/23 | 4,790 | 4,795 | 4,790 | 4,795 | +5 | +0.1% | 600 |
| 2017/08/22 | 4,805 | 4,805 | 4,775 | 4,790 | -10 | -0.2% | 1,200 |
| 2017/08/21 | 4,800 | 4,815 | 4,780 | 4,800 | ±0 | ±0% | 700 |
| 2017/08/18 | 4,790 | 4,835 | 4,785 | 4,800 | +5 | +0.1% | 4,100 |
| 2017/08/17 | 4,780 | 4,815 | 4,775 | 4,795 | -5 | -0.1% | 2,200 |
| 2017/08/16 | 4,810 | 4,815 | 4,790 | 4,800 | ±0 | ±0% | 2,700 |
| 2017/08/15 | 4,825 | 4,845 | 4,800 | 4,800 | -10 | -0.2% | 3,900 |
| 2017/08/14 | 4,800 | 4,875 | 4,800 | 4,810 | -65 | -1.3% | 10,800 |
| 2017/08/10 | 4,900 | 4,900 | 4,835 | 4,875 | +5 | +0.1% | 2,800 |
| 2017/08/09 | 4,900 | 4,900 | 4,865 | 4,870 | -30 | -0.6% | 500 |
1851～
1900
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
