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 |
|---|---|---|---|---|---|---|---|
| 2015/07/24 | 3,010 | 3,010 | 2,993 | 3,000 | +9 | +0.3% | 900 |
| 2015/07/23 | 2,985 | 3,000 | 2,985 | 2,991 | -7 | -0.2% | 1,300 |
| 2015/07/22 | 2,976 | 2,998 | 2,976 | 2,998 | +22 | +0.7% | 1,800 |
| 2015/07/21 | 2,979 | 2,979 | 2,965 | 2,976 | +21 | +0.7% | 1,100 |
| 2015/07/17 | 2,953 | 2,964 | 2,953 | 2,955 | -9 | -0.3% | 800 |
| 2015/07/16 | 2,948 | 2,964 | 2,948 | 2,964 | +17 | +0.6% | 1,200 |
| 2015/07/15 | 2,945 | 2,948 | 2,945 | 2,947 | +2 | +0.1% | 1,300 |
| 2015/07/14 | 2,947 | 2,950 | 2,933 | 2,945 | +19 | +0.6% | 2,500 |
| 2015/07/13 | 2,966 | 2,966 | 2,916 | 2,926 | +17 | +0.6% | 1,300 |
| 2015/07/10 | 2,942 | 2,945 | 2,893 | 2,909 | +14 | +0.5% | 2,500 |
| 2015/07/09 | 2,904 | 2,904 | 2,850 | 2,895 | -5 | -0.2% | 4,000 |
| 2015/07/08 | 2,928 | 2,928 | 2,900 | 2,900 | -13 | -0.4% | 4,200 |
| 2015/07/07 | 2,914 | 2,922 | 2,913 | 2,913 | -4 | -0.1% | 1,500 |
| 2015/07/06 | 2,932 | 2,939 | 2,917 | 2,917 | -23 | -0.8% | 2,800 |
| 2015/07/03 | 2,939 | 2,940 | 2,939 | 2,940 | -8 | -0.3% | 1,500 |
| 2015/07/02 | 2,935 | 2,959 | 2,921 | 2,948 | +12 | +0.4% | 3,200 |
| 2015/07/01 | 2,901 | 2,960 | 2,901 | 2,936 | +39 | +1.3% | 1,900 |
| 2015/06/30 | 2,955 | 2,955 | 2,890 | 2,897 | -68 | -2.3% | 10,600 |
| 2015/06/29 | 2,990 | 2,999 | 2,936 | 2,965 | -95 | -3.1% | 4,600 |
| 2015/06/26 | 3,070 | 3,075 | 3,005 | 3,060 | -140 | -4.4% | 15,000 |
| 2015/06/25 | 3,130 | 3,200 | 3,130 | 3,200 | +75 | +2.4% | 11,000 |
| 2015/06/24 | 3,125 | 3,135 | 3,115 | 3,125 | ±0 | ±0% | 6,100 |
| 2015/06/23 | 3,125 | 3,130 | 3,115 | 3,125 | +15 | +0.5% | 4,400 |
| 2015/06/22 | 3,145 | 3,145 | 3,110 | 3,110 | -35 | -1.1% | 6,100 |
| 2015/06/19 | 3,090 | 3,145 | 3,090 | 3,145 | +50 | +1.6% | 8,100 |
| 2015/06/18 | 3,095 | 3,095 | 3,080 | 3,095 | +10 | +0.3% | 1,900 |
| 2015/06/17 | 3,085 | 3,095 | 3,085 | 3,085 | ±0 | ±0% | 2,100 |
| 2015/06/16 | 3,080 | 3,085 | 3,080 | 3,085 | ±0 | ±0% | 500 |
| 2015/06/15 | 3,095 | 3,095 | 3,085 | 3,085 | +5 | +0.2% | 1,600 |
| 2015/06/12 | 3,095 | 3,095 | 3,080 | 3,080 | -15 | -0.5% | 600 |
| 2015/06/11 | 3,075 | 3,095 | 3,075 | 3,095 | +15 | +0.5% | 2,100 |
| 2015/06/10 | 3,085 | 3,090 | 3,080 | 3,080 | ±0 | ±0% | 1,200 |
| 2015/06/09 | 3,095 | 3,095 | 3,080 | 3,080 | -5 | -0.2% | 1,700 |
| 2015/06/08 | 3,090 | 3,090 | 3,080 | 3,085 | -5 | -0.2% | 2,400 |
| 2015/06/05 | 3,090 | 3,090 | 3,080 | 3,090 | +5 | +0.2% | 1,500 |
| 2015/06/04 | 3,080 | 3,090 | 3,080 | 3,085 | ±0 | ±0% | 1,600 |
| 2015/06/03 | 3,085 | 3,085 | 3,070 | 3,085 | +5 | +0.2% | 1,900 |
| 2015/06/02 | 3,085 | 3,090 | 3,075 | 3,080 | +5 | +0.2% | 1,100 |
| 2015/06/01 | 3,065 | 3,095 | 3,065 | 3,075 | +5 | +0.2% | 3,000 |
| 2015/05/29 | 3,080 | 3,095 | 3,070 | 3,070 | -20 | -0.6% | 4,200 |
| 2015/05/28 | 3,090 | 3,100 | 3,090 | 3,090 | +5 | +0.2% | 2,000 |
| 2015/05/27 | 3,090 | 3,100 | 3,085 | 3,085 | ±0 | ±0% | 3,800 |
| 2015/05/26 | 3,075 | 3,085 | 3,070 | 3,085 | +10 | +0.3% | 2,000 |
| 2015/05/25 | 3,085 | 3,085 | 3,045 | 3,075 | ±0 | ±0% | 2,100 |
| 2015/05/22 | 3,035 | 3,075 | 3,035 | 3,075 | +40 | +1.3% | 2,500 |
| 2015/05/21 | 3,040 | 3,040 | 3,010 | 3,035 | +30 | +1% | 2,200 |
| 2015/05/20 | 3,030 | 3,030 | 3,000 | 3,005 | +5 | +0.2% | 3,100 |
| 2015/05/19 | 3,010 | 3,035 | 3,000 | 3,000 | -30 | -1% | 3,500 |
| 2015/05/18 | 3,010 | 3,030 | 3,000 | 3,030 | +30 | +1% | 1,900 |
| 2015/05/15 | 2,987 | 3,000 | 2,987 | 3,000 | +13 | +0.4% | 1,400 |
2401～
2450
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
