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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 4,485 | 4,490 | 4,340 | 4,400 | -85 | -1.9% | 23,700 |
| 2024/05/13 | 4,620 | 4,950 | 4,440 | 4,485 | -125 | -2.7% | 92,400 |
| 2024/05/10 | 4,615 | 4,650 | 4,600 | 4,610 | -10 | -0.2% | 3,200 |
| 2024/05/09 | 4,740 | 4,740 | 4,600 | 4,620 | -80 | -1.7% | 4,300 |
| 2024/05/08 | 4,745 | 4,795 | 4,700 | 4,700 | -45 | -0.9% | 3,100 |
| 2024/05/07 | 4,845 | 4,845 | 4,710 | 4,745 | -75 | -1.6% | 6,500 |
| 2024/05/02 | 4,780 | 4,865 | 4,735 | 4,820 | +100 | +2.1% | 6,100 |
| 2024/05/01 | 4,725 | 4,765 | 4,700 | 4,720 | -10 | -0.2% | 3,500 |
| 2024/04/30 | 4,665 | 4,730 | 4,635 | 4,730 | +100 | +2.2% | 3,900 |
| 2024/04/26 | 4,650 | 4,655 | 4,630 | 4,630 | -5 | -0.1% | 2,500 |
| 2024/04/25 | 4,680 | 4,680 | 4,630 | 4,635 | -20 | -0.4% | 1,500 |
| 2024/04/24 | 4,615 | 4,660 | 4,605 | 4,655 | +95 | +2.1% | 3,900 |
| 2024/04/23 | 4,565 | 4,570 | 4,535 | 4,560 | -5 | -0.1% | 1,300 |
| 2024/04/22 | 4,530 | 4,565 | 4,505 | 4,565 | +85 | +1.9% | 2,500 |
| 2024/04/19 | 4,595 | 4,595 | 4,400 | 4,480 | -100 | -2.2% | 7,100 |
| 2024/04/18 | 4,555 | 4,595 | 4,550 | 4,580 | -15 | -0.3% | 1,000 |
| 2024/04/17 | 4,600 | 4,660 | 4,580 | 4,595 | +5 | +0.1% | 3,300 |
| 2024/04/16 | 4,630 | 4,630 | 4,590 | 4,590 | -40 | -0.9% | 2,200 |
| 2024/04/15 | 4,585 | 4,650 | 4,575 | 4,630 | +45 | +1% | 3,700 |
| 2024/04/12 | 4,625 | 4,625 | 4,585 | 4,585 | +10 | +0.2% | 2,600 |
| 2024/04/11 | 4,660 | 4,665 | 4,575 | 4,575 | -85 | -1.8% | 6,500 |
| 2024/04/10 | 4,700 | 4,700 | 4,620 | 4,660 | -40 | -0.9% | 4,900 |
| 2024/04/09 | 4,820 | 4,820 | 4,700 | 4,700 | -60 | -1.3% | 5,600 |
| 2024/04/08 | 4,835 | 4,835 | 4,755 | 4,760 | -80 | -1.7% | 4,100 |
| 2024/04/05 | 4,765 | 4,895 | 4,745 | 4,840 | -20 | -0.4% | 9,300 |
| 2024/04/04 | 4,700 | 4,970 | 4,700 | 4,860 | +175 | +3.7% | 16,000 |
| 2024/04/03 | 4,685 | 4,700 | 4,665 | 4,685 | +20 | +0.4% | 5,000 |
| 2024/04/02 | 4,690 | 4,695 | 4,655 | 4,665 | +10 | +0.2% | 6,700 |
| 2024/04/01 | 4,670 | 4,670 | 4,615 | 4,655 | +85 | +1.9% | 5,900 |
| 2024/03/29 | 4,645 | 4,650 | 4,550 | 4,570 | +35 | +0.8% | 6,200 |
| 2024/03/28 | 4,535 | 4,590 | 4,525 | 4,535 | -4,865 | -51.8% | 11,200 |
| 2024/03/27 | 9,040 | 9,450 | 9,040 | 9,400 | +380 | +4.2% | 5,100 |
| 2024/03/26 | 9,020 | 9,220 | 9,010 | 9,020 | -300 | -3.2% | 4,300 |
| 2024/03/25 | 9,160 | 9,320 | 9,120 | 9,320 | +300 | +3.3% | 6,600 |
| 2024/03/22 | 8,970 | 9,050 | 8,880 | 9,020 | +150 | +1.7% | 6,300 |
| 2024/03/21 | 8,790 | 9,020 | 8,780 | 8,870 | +200 | +2.3% | 11,500 |
| 2024/03/19 | 8,670 | 8,670 | 8,530 | 8,670 | +30 | +0.3% | 2,800 |
| 2024/03/18 | 8,630 | 8,650 | 8,610 | 8,640 | +30 | +0.3% | 2,200 |
| 2024/03/15 | 8,580 | 8,610 | 8,540 | 8,610 | -20 | -0.2% | 1,800 |
| 2024/03/14 | 8,690 | 8,690 | 8,580 | 8,630 | -60 | -0.7% | 700 |
| 2024/03/13 | 8,500 | 8,720 | 8,500 | 8,690 | +160 | +1.9% | 3,600 |
| 2024/03/12 | 8,480 | 8,540 | 8,350 | 8,530 | +40 | +0.5% | 2,400 |
| 2024/03/11 | 8,410 | 8,490 | 8,350 | 8,490 | +80 | +1% | 2,700 |
| 2024/03/08 | 8,470 | 8,480 | 8,410 | 8,410 | -60 | -0.7% | 1,600 |
| 2024/03/07 | 8,550 | 8,600 | 8,460 | 8,470 | -80 | -0.9% | 2,400 |
| 2024/03/06 | 8,540 | 8,700 | 8,540 | 8,550 | +20 | +0.2% | 7,100 |
| 2024/03/05 | 8,450 | 8,530 | 8,450 | 8,530 | -30 | -0.4% | 800 |
| 2024/03/04 | 8,580 | 8,580 | 8,460 | 8,560 | +60 | +0.7% | 2,200 |
| 2024/03/01 | 8,430 | 8,510 | 8,400 | 8,500 | +70 | +0.8% | 3,500 |
| 2024/02/29 | 8,450 | 8,500 | 8,420 | 8,430 | -20 | -0.2% | 1,600 |
251～
300
件表示中 / 3704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 | 467,500円 | +7.1% | +2.1% | 1.18% | 18.47倍 | 2.61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 |
| カンロ | 372,500円 | +5.7% | +0.6% | 2.50% | 16.05倍 | 3.11倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
| 伊藤園 １ Ｐ | 176,500円 | - | - | 3.17% | - | - |
|
- |
| 養命酒 | 297,300円 | +4.9% | +66.1% | 1.51% | 38.49倍 | 0.89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 | 179,900円 | +2.1% | +5.7% | 3.06% | 9.17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 |
市場注目の銘柄
チャート関連のコラム
