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 |
|---|---|---|---|---|---|---|---|
| 2015/08/14 | 2,944 | 2,944 | 2,898 | 2,901 | +1 | ±0% | 1,800 |
| 2015/08/13 | 2,903 | 2,903 | 2,898 | 2,900 | -5 | -0.2% | 2,100 |
| 2015/08/12 | 2,921 | 2,949 | 2,901 | 2,905 | ±0 | ±0% | 3,300 |
| 2015/08/11 | 2,900 | 2,915 | 2,900 | 2,905 | -12 | -0.4% | 2,600 |
| 2015/08/10 | 2,930 | 2,930 | 2,910 | 2,917 | -18 | -0.6% | 1,900 |
| 2015/08/07 | 2,991 | 2,991 | 2,935 | 2,935 | -21 | -0.7% | 1,300 |
| 2015/08/06 | 2,973 | 2,973 | 2,956 | 2,956 | -7 | -0.2% | 1,300 |
| 2015/08/05 | 2,964 | 2,964 | 2,963 | 2,963 | -27 | -0.9% | 900 |
| 2015/08/04 | 2,993 | 2,993 | 2,970 | 2,990 | +36 | +1.2% | 900 |
| 2015/08/03 | 2,974 | 2,991 | 2,954 | 2,954 | -42 | -1.4% | 700 |
| 2015/07/31 | 2,954 | 2,997 | 2,952 | 2,996 | +42 | +1.4% | 800 |
| 2015/07/30 | 2,954 | 2,954 | 2,954 | 2,954 | ±0 | ±0% | 500 |
| 2015/07/29 | 2,956 | 2,956 | 2,954 | 2,954 | -6 | -0.2% | 700 |
| 2015/07/28 | 2,992 | 2,992 | 2,960 | 2,960 | -32 | -1.1% | 1,400 |
| 2015/07/27 | 3,010 | 3,010 | 2,992 | 2,992 | -8 | -0.3% | 800 |
| 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 |
2451～
2500
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 | 482,500円 | +7.1% | +2.1% | 1.14% | 19.06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 |
| 中部飼 | 173,800円 | +1.0% | +16.3% | 3.45% | 12.43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 | 197,400円 | +2.1% | +5.7% | 2.79% | 10.07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 | 282,000円 | +4.1% | +20.5% | 3.19% | 12.63倍 | 0.87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 | 162,100円 | +2.5% | +22.3% | 2.84% | 34.18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
