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 |
|---|---|---|---|---|---|---|---|
| 2017/07/18 | 4,820 | 4,820 | 4,800 | 4,800 | -20 | -0.4% | 2,100 |
| 2017/07/14 | 4,830 | 4,830 | 4,810 | 4,820 | -10 | -0.2% | 900 |
| 2017/07/13 | 4,820 | 4,830 | 4,820 | 4,830 | -10 | -0.2% | 800 |
| 2017/07/12 | 4,820 | 4,850 | 4,815 | 4,840 | ±0 | ±0% | 500 |
| 2017/07/11 | 4,845 | 4,845 | 4,825 | 4,840 | +15 | +0.3% | 500 |
| 2017/07/10 | 4,825 | 4,845 | 4,815 | 4,825 | +20 | +0.4% | 1,300 |
| 2017/07/07 | 4,825 | 4,840 | 4,805 | 4,805 | -20 | -0.4% | 1,800 |
| 2017/07/06 | 4,825 | 4,825 | 4,810 | 4,825 | +20 | +0.4% | 1,700 |
| 2017/07/05 | 4,800 | 4,850 | 4,800 | 4,805 | +5 | +0.1% | 1,500 |
| 2017/07/04 | 4,880 | 4,880 | 4,795 | 4,800 | -20 | -0.4% | 3,100 |
| 2017/07/03 | 4,920 | 4,920 | 4,820 | 4,820 | -100 | -2% | 5,000 |
| 2017/06/30 | 4,970 | 4,970 | 4,880 | 4,920 | -50 | -1% | 3,300 |
| 2017/06/29 | 5,030 | 5,030 | 4,940 | 4,970 | +10 | +0.2% | 3,800 |
| 2017/06/28 | 4,890 | 5,040 | 4,830 | 4,960 | -350 | -6.6% | 22,200 |
| 2017/06/27 | 5,390 | 5,490 | 5,160 | 5,310 | +210 | +4.1% | 20,500 |
| 2017/06/26 | 5,050 | 5,110 | 5,050 | 5,100 | +60 | +1.2% | 10,400 |
| 2017/06/23 | 5,040 | 5,050 | 5,030 | 5,040 | +10 | +0.2% | 3,100 |
| 2017/06/22 | 5,020 | 5,030 | 5,010 | 5,030 | +30 | +0.6% | 2,100 |
| 2017/06/21 | 5,010 | 5,020 | 5,000 | 5,000 | -20 | -0.4% | 3,400 |
| 2017/06/20 | 5,030 | 5,030 | 4,990 | 5,020 | +30 | +0.6% | 3,200 |
| 2017/06/19 | 4,985 | 5,040 | 4,980 | 4,990 | +10 | +0.2% | 6,400 |
| 2017/06/16 | 5,000 | 5,000 | 4,975 | 4,980 | -15 | -0.3% | 1,800 |
| 2017/06/15 | 4,980 | 4,995 | 4,980 | 4,995 | +15 | +0.3% | 1,400 |
| 2017/06/14 | 4,990 | 5,000 | 4,970 | 4,980 | +10 | +0.2% | 2,200 |
| 2017/06/13 | 4,950 | 4,970 | 4,950 | 4,970 | +20 | +0.4% | 1,100 |
| 2017/06/12 | 4,950 | 4,950 | 4,930 | 4,950 | ±0 | ±0% | 4,200 |
| 2017/06/09 | 4,975 | 4,985 | 4,945 | 4,950 | -20 | -0.4% | 2,400 |
| 2017/06/08 | 4,950 | 4,970 | 4,950 | 4,970 | +20 | +0.4% | 900 |
| 2017/06/07 | 4,945 | 4,960 | 4,945 | 4,950 | +25 | +0.5% | 1,200 |
| 2017/06/06 | 4,940 | 4,945 | 4,920 | 4,925 | ±0 | ±0% | 2,600 |
| 2017/06/05 | 4,955 | 4,955 | 4,925 | 4,925 | -10 | -0.2% | 1,700 |
| 2017/06/02 | 4,960 | 4,965 | 4,935 | 4,935 | +5 | +0.1% | 3,200 |
| 2017/06/01 | 4,960 | 4,980 | 4,925 | 4,930 | -40 | -0.8% | 4,300 |
| 2017/05/31 | 4,990 | 4,995 | 4,970 | 4,970 | -30 | -0.6% | 1,400 |
| 2017/05/30 | 4,960 | 5,000 | 4,960 | 5,000 | +30 | +0.6% | 1,700 |
| 2017/05/29 | 4,950 | 5,000 | 4,930 | 4,970 | -30 | -0.6% | 4,700 |
| 2017/05/26 | 4,995 | 5,040 | 4,990 | 5,000 | +5 | +0.1% | 6,700 |
| 2017/05/25 | 4,985 | 4,995 | 4,975 | 4,995 | +10 | +0.2% | 3,000 |
| 2017/05/24 | 5,000 | 5,000 | 4,945 | 4,985 | -10 | -0.2% | 3,000 |
| 2017/05/23 | 4,900 | 4,995 | 4,900 | 4,995 | +120 | +2.5% | 8,500 |
| 2017/05/22 | 4,845 | 4,880 | 4,845 | 4,875 | +35 | +0.7% | 1,900 |
| 2017/05/19 | 4,820 | 4,840 | 4,820 | 4,840 | +20 | +0.4% | 800 |
| 2017/05/18 | 4,800 | 4,890 | 4,800 | 4,820 | -10 | -0.2% | 3,500 |
| 2017/05/17 | 4,830 | 4,850 | 4,830 | 4,830 | -40 | -0.8% | 3,100 |
| 2017/05/16 | 4,830 | 4,885 | 4,830 | 4,870 | +40 | +0.8% | 2,700 |
| 2017/05/15 | 4,780 | 4,865 | 4,780 | 4,830 | +50 | +1% | 5,900 |
| 2017/05/12 | 4,820 | 4,820 | 4,780 | 4,780 | -15 | -0.3% | 4,200 |
| 2017/05/11 | 4,765 | 4,805 | 4,765 | 4,795 | ±0 | ±0% | 3,700 |
| 2017/05/10 | 4,730 | 4,795 | 4,730 | 4,795 | +65 | +1.4% | 2,000 |
| 2017/05/09 | 4,780 | 4,780 | 4,680 | 4,730 | -50 | -1% | 4,100 |
1951～
2000
件表示中 / 3740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 | 483,000円 | +7.1% | +2.1% | 1.14% | 19.08倍 | 2.70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 |
| オカムラ食品 | 111,600円 | +10.6% | +0.6% | 0.57% | 26.21倍 | 3.58倍 |
|
青森発。サーモントラウトの養殖事業展開。国内外の加工や海外卸売りも。デンマークに子会社 |
| 養命酒 | 321,000円 | +4.9% | +66.1% | 1.40% | 41.55倍 | 0.97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 |
| 中部飼 | 162,100円 | +1.0% | +16.3% | 3.70% | 11.63倍 | 0.71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 | 182,600円 | +2.1% | +5.7% | 3.01% | 9.31倍 | 0.68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 |
市場注目の銘柄
チャート関連のコラム
