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 |
|---|---|---|---|---|---|---|---|
| 2015/12/21 | 3,130 | 3,160 | 3,125 | 3,160 | +35 | +1.1% | 3,000 |
| 2015/12/18 | 3,100 | 3,160 | 3,100 | 3,125 | -10 | -0.3% | 6,300 |
| 2015/12/17 | 3,060 | 3,135 | 3,060 | 3,135 | +85 | +2.8% | 4,800 |
| 2015/12/16 | 3,025 | 3,060 | 3,025 | 3,050 | +25 | +0.8% | 1,500 |
| 2015/12/15 | 3,025 | 3,045 | 3,025 | 3,025 | +5 | +0.2% | 1,700 |
| 2015/12/14 | 3,030 | 3,040 | 3,020 | 3,020 | -40 | -1.3% | 4,700 |
| 2015/12/11 | 3,085 | 3,085 | 3,060 | 3,060 | +5 | +0.2% | 2,500 |
| 2015/12/10 | 3,070 | 3,070 | 3,055 | 3,055 | -5 | -0.2% | 2,200 |
| 2015/12/09 | 3,065 | 3,080 | 3,060 | 3,060 | -10 | -0.3% | 2,200 |
| 2015/12/08 | 3,065 | 3,070 | 3,060 | 3,070 | +10 | +0.3% | 1,200 |
| 2015/12/07 | 3,070 | 3,075 | 3,060 | 3,060 | -15 | -0.5% | 1,500 |
| 2015/12/04 | 3,065 | 3,075 | 3,060 | 3,075 | +15 | +0.5% | 2,600 |
| 2015/12/03 | 3,045 | 3,060 | 3,045 | 3,060 | +15 | +0.5% | 1,300 |
| 2015/12/02 | 3,040 | 3,060 | 3,040 | 3,045 | +5 | +0.2% | 1,700 |
| 2015/12/01 | 3,040 | 3,050 | 3,040 | 3,040 | ±0 | ±0% | 1,000 |
| 2015/11/30 | 3,040 | 3,040 | 3,040 | 3,040 | ±0 | ±0% | 1,500 |
| 2015/11/27 | 3,045 | 3,055 | 3,040 | 3,040 | -5 | -0.2% | 1,200 |
| 2015/11/26 | 3,050 | 3,060 | 3,045 | 3,045 | ±0 | ±0% | 2,200 |
| 2015/11/25 | 3,035 | 3,045 | 3,035 | 3,045 | +10 | +0.3% | 1,300 |
| 2015/11/24 | 3,050 | 3,050 | 3,035 | 3,035 | -15 | -0.5% | 2,800 |
| 2015/11/20 | 3,050 | 3,060 | 3,050 | 3,050 | +10 | +0.3% | 1,000 |
| 2015/11/19 | 3,050 | 3,050 | 3,040 | 3,040 | -10 | -0.3% | 1,200 |
| 2015/11/18 | 3,030 | 3,050 | 3,030 | 3,050 | +20 | +0.7% | 1,500 |
| 2015/11/17 | 3,010 | 3,030 | 3,010 | 3,030 | +25 | +0.8% | 2,100 |
| 2015/11/16 | 3,000 | 3,010 | 3,000 | 3,005 | ±0 | ±0% | 900 |
| 2015/11/13 | 3,005 | 3,005 | 3,005 | 3,005 | ±0 | ±0% | 500 |
| 2015/11/12 | 3,000 | 3,005 | 3,000 | 3,005 | +5 | +0.2% | 1,300 |
| 2015/11/11 | 3,000 | 3,000 | 2,997 | 3,000 | +1 | ±0% | 1,500 |
| 2015/11/10 | 2,999 | 2,999 | 2,990 | 2,999 | +14 | +0.5% | 1,200 |
| 2015/11/09 | 2,995 | 2,999 | 2,980 | 2,985 | +5 | +0.2% | 900 |
| 2015/11/06 | 2,983 | 2,985 | 2,980 | 2,980 | +2 | +0.1% | 1,000 |
| 2015/11/05 | 2,976 | 2,979 | 2,970 | 2,978 | -7 | -0.2% | 1,400 |
| 2015/11/04 | 2,986 | 2,986 | 2,979 | 2,985 | -1 | ±0% | 2,500 |
| 2015/11/02 | 2,985 | 2,988 | 2,983 | 2,986 | -4 | -0.1% | 1,500 |
| 2015/10/30 | 2,980 | 2,995 | 2,980 | 2,990 | +2 | +0.1% | 900 |
| 2015/10/29 | 2,990 | 2,990 | 2,978 | 2,988 | +12 | +0.4% | 1,300 |
| 2015/10/28 | 2,979 | 2,979 | 2,974 | 2,976 | -34 | -1.1% | 1,900 |
| 2015/10/27 | 3,010 | 3,015 | 3,005 | 3,010 | +10 | +0.3% | 2,500 |
| 2015/10/26 | 2,999 | 3,000 | 2,999 | 3,000 | +14 | +0.5% | 1,600 |
| 2015/10/23 | 3,000 | 3,000 | 2,986 | 2,986 | -2 | -0.1% | 1,600 |
| 2015/10/22 | 2,987 | 2,988 | 2,984 | 2,988 | +9 | +0.3% | 900 |
| 2015/10/21 | 2,973 | 2,985 | 2,972 | 2,979 | -1 | ±0% | 1,500 |
| 2015/10/20 | 2,981 | 2,981 | 2,980 | 2,980 | ±0 | ±0% | 700 |
| 2015/10/19 | 2,975 | 2,980 | 2,975 | 2,980 | +8 | +0.3% | 500 |
| 2015/10/16 | 2,980 | 2,980 | 2,972 | 2,972 | +2 | +0.1% | 600 |
| 2015/10/15 | 2,976 | 2,980 | 2,970 | 2,970 | -6 | -0.2% | 500 |
| 2015/10/14 | 2,990 | 2,990 | 2,976 | 2,976 | -2 | -0.1% | 300 |
| 2015/10/13 | 2,969 | 2,978 | 2,969 | 2,978 | +9 | +0.3% | 600 |
| 2015/10/09 | 2,980 | 2,980 | 2,969 | 2,969 | -11 | -0.4% | 400 |
| 2015/10/08 | 2,995 | 2,995 | 2,980 | 2,980 | +3 | +0.1% | 1,100 |
2301～
2350
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
