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 |
|---|---|---|---|---|---|---|---|
| 2017/04/05 | 4,770 | 4,840 | 4,670 | 4,690 | -65 | -1.4% | 3,500 |
| 2017/04/04 | 4,745 | 4,850 | 4,730 | 4,755 | +35 | +0.7% | 6,900 |
| 2017/04/03 | 4,715 | 4,730 | 4,680 | 4,720 | +25 | +0.5% | 1,600 |
| 2017/03/31 | 4,675 | 4,700 | 4,675 | 4,695 | +20 | +0.4% | 800 |
| 2017/03/30 | 4,700 | 4,705 | 4,655 | 4,675 | -30 | -0.6% | 2,100 |
| 2017/03/29 | 4,670 | 4,710 | 4,620 | 4,705 | ±0 | ±0% | 1,700 |
| 2017/03/28 | 4,720 | 4,750 | 4,705 | 4,705 | -15 | -0.3% | 3,200 |
| 2017/03/27 | 4,705 | 4,765 | 4,700 | 4,720 | +15 | +0.3% | 5,600 |
| 2017/03/24 | 4,820 | 4,850 | 4,705 | 4,705 | -220 | -4.5% | 14,000 |
| 2017/03/23 | 4,905 | 4,925 | 4,860 | 4,925 | -5 | -0.1% | 1,800 |
| 2017/03/22 | 4,890 | 4,980 | 4,855 | 4,930 | +35 | +0.7% | 4,100 |
| 2017/03/21 | 4,850 | 4,910 | 4,850 | 4,895 | +70 | +1.5% | 3,000 |
| 2017/03/17 | 4,815 | 4,835 | 4,815 | 4,825 | +10 | +0.2% | 1,000 |
| 2017/03/16 | 4,770 | 4,845 | 4,765 | 4,815 | +45 | +0.9% | 1,300 |
| 2017/03/15 | 4,785 | 4,910 | 4,770 | 4,770 | ±0 | ±0% | 3,200 |
| 2017/03/14 | 4,720 | 4,770 | 4,720 | 4,770 | +5 | +0.1% | 4,300 |
| 2017/03/13 | 4,720 | 4,785 | 4,720 | 4,765 | +50 | +1.1% | 2,100 |
| 2017/03/10 | 4,725 | 4,755 | 4,715 | 4,715 | -30 | -0.6% | 1,300 |
| 2017/03/09 | 4,800 | 4,800 | 4,705 | 4,745 | -55 | -1.1% | 1,200 |
| 2017/03/08 | 4,720 | 4,800 | 4,710 | 4,800 | +80 | +1.7% | 2,000 |
| 2017/03/07 | 4,730 | 4,745 | 4,720 | 4,720 | -30 | -0.6% | 2,800 |
| 2017/03/06 | 4,785 | 4,850 | 4,750 | 4,750 | -105 | -2.2% | 5,500 |
| 2017/03/03 | 4,730 | 5,000 | 4,730 | 4,855 | +125 | +2.6% | 6,100 |
| 2017/03/02 | 4,730 | 4,780 | 4,710 | 4,730 | +10 | +0.2% | 4,000 |
| 2017/03/01 | 4,675 | 4,750 | 4,675 | 4,720 | +35 | +0.7% | 6,600 |
| 2017/02/28 | 4,905 | 4,910 | 4,665 | 4,685 | -230 | -4.7% | 11,000 |
| 2017/02/27 | 4,920 | 4,970 | 4,915 | 4,915 | -85 | -1.7% | 7,600 |
| 2017/02/24 | 4,870 | 5,100 | 4,870 | 5,000 | +170 | +3.5% | 16,200 |
| 2017/02/23 | 4,725 | 5,300 | 4,725 | 4,830 | +175 | +3.8% | 46,600 |
| 2017/02/22 | 4,460 | 4,655 | 4,455 | 4,655 | +215 | +4.8% | 7,500 |
| 2017/02/21 | 4,395 | 4,445 | 4,310 | 4,440 | +140 | +3.3% | 7,600 |
| 2017/02/20 | 4,260 | 4,390 | 4,190 | 4,300 | +150 | +3.6% | 6,800 |
| 2017/02/17 | 4,080 | 4,160 | 4,070 | 4,150 | +70 | +1.7% | 4,700 |
| 2017/02/16 | 4,080 | 4,080 | 4,050 | 4,080 | +5 | +0.1% | 1,200 |
| 2017/02/15 | 4,065 | 4,090 | 3,980 | 4,075 | +15 | +0.4% | 4,200 |
| 2017/02/14 | 4,070 | 4,070 | 4,005 | 4,060 | -10 | -0.2% | 1,000 |
| 2017/02/13 | 4,025 | 4,070 | 4,025 | 4,070 | -20 | -0.5% | 2,600 |
| 2017/02/10 | 4,040 | 4,090 | 4,030 | 4,090 | +30 | +0.7% | 3,600 |
| 2017/02/09 | 4,050 | 4,060 | 4,030 | 4,060 | +15 | +0.4% | 1,300 |
| 2017/02/08 | 4,030 | 4,045 | 4,020 | 4,045 | +30 | +0.7% | 1,600 |
| 2017/02/07 | 4,010 | 4,020 | 3,995 | 4,015 | +20 | +0.5% | 2,800 |
| 2017/02/06 | 3,960 | 4,000 | 3,960 | 3,995 | +35 | +0.9% | 1,600 |
| 2017/02/03 | 3,970 | 3,970 | 3,925 | 3,960 | +55 | +1.4% | 3,800 |
| 2017/02/02 | 3,980 | 3,980 | 3,905 | 3,905 | -25 | -0.6% | 1,700 |
| 2017/02/01 | 3,905 | 3,930 | 3,890 | 3,930 | +45 | +1.2% | 1,800 |
| 2017/01/31 | 3,875 | 3,905 | 3,860 | 3,885 | +10 | +0.3% | 1,600 |
| 2017/01/30 | 3,875 | 3,875 | 3,835 | 3,875 | +35 | +0.9% | 900 |
| 2017/01/27 | 3,840 | 3,860 | 3,815 | 3,840 | +10 | +0.3% | 2,200 |
| 2017/01/26 | 3,830 | 3,830 | 3,820 | 3,830 | +5 | +0.1% | 1,400 |
| 2017/01/25 | 3,800 | 3,825 | 3,780 | 3,825 | +35 | +0.9% | 2,600 |
2051～
2100
件表示中 / 3770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 | 0.76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 | 197,700円 | +2.1% | +5.7% | 2.78% | 10.09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 | 285,400円 | +4.1% | +20.5% | 3.15% | 12.78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 | 161,700円 | +2.5% | +22.3% | 2.84% | 34.10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
