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 |
|---|---|---|---|---|---|---|---|
| 2012/09/12 | 1,892 | 1,892 | 1,892 | 1,892 | +2 | +0.1% | 100 |
| 2012/09/11 | 1,890 | 1,890 | 1,890 | 1,890 | ±0 | ±0% | 100 |
| 2012/09/10 | 1,880 | 1,890 | 1,876 | 1,890 | +10 | +0.5% | 900 |
| 2012/09/07 | 1,881 | 1,881 | 1,880 | 1,880 | -2 | -0.1% | 200 |
| 2012/09/06 | 1,895 | 1,895 | 1,882 | 1,882 | -13 | -0.7% | 700 |
| 2012/09/05 | 1,897 | 1,897 | 1,895 | 1,895 | - | - | 400 |
| 2012/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/09/03 | 1,896 | 1,901 | 1,896 | 1,901 | +2 | +0.1% | 300 |
| 2012/08/31 | 1,899 | 1,899 | 1,899 | 1,899 | - | - | 100 |
| 2012/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/29 | 1,891 | 1,923 | 1,891 | 1,921 | +31 | +1.6% | 500 |
| 2012/08/28 | 1,921 | 1,921 | 1,890 | 1,890 | -19 | -1% | 1,000 |
| 2012/08/27 | 1,919 | 1,919 | 1,909 | 1,909 | +9 | +0.5% | 1,100 |
| 2012/08/24 | 1,910 | 1,910 | 1,899 | 1,900 | +19 | +1% | 1,000 |
| 2012/08/23 | 1,881 | 1,881 | 1,881 | 1,881 | -4 | -0.2% | 100 |
| 2012/08/22 | 1,870 | 1,885 | 1,870 | 1,885 | +8 | +0.4% | 300 |
| 2012/08/21 | 1,878 | 1,880 | 1,877 | 1,877 | +4 | +0.2% | 900 |
| 2012/08/20 | 1,876 | 1,877 | 1,870 | 1,873 | ±0 | ±0% | 1,800 |
| 2012/08/17 | 1,885 | 1,885 | 1,872 | 1,873 | -7 | -0.4% | 1,700 |
| 2012/08/16 | 1,886 | 1,886 | 1,878 | 1,880 | -8 | -0.4% | 900 |
| 2012/08/15 | 1,900 | 1,900 | 1,888 | 1,888 | -1 | -0.1% | 1,100 |
| 2012/08/14 | 1,898 | 1,898 | 1,888 | 1,889 | -11 | -0.6% | 1,400 |
| 2012/08/13 | 1,905 | 1,905 | 1,900 | 1,900 | -5 | -0.3% | 1,700 |
| 2012/08/10 | 1,907 | 1,907 | 1,905 | 1,905 | -3 | -0.2% | 200 |
| 2012/08/09 | 1,908 | 1,908 | 1,908 | 1,908 | +2 | +0.1% | 100 |
| 2012/08/08 | 1,906 | 1,906 | 1,906 | 1,906 | - | - | 300 |
| 2012/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/06 | 1,930 | 1,930 | 1,909 | 1,909 | -28 | -1.4% | 200 |
| 2012/08/03 | 1,904 | 1,937 | 1,904 | 1,937 | +33 | +1.7% | 300 |
| 2012/08/02 | 1,938 | 1,938 | 1,904 | 1,904 | +1 | +0.1% | 200 |
| 2012/08/01 | 1,903 | 1,903 | 1,903 | 1,903 | ±0 | ±0% | 100 |
| 2012/07/31 | 1,906 | 1,906 | 1,902 | 1,903 | -32 | -1.7% | 700 |
| 2012/07/30 | 1,935 | 1,935 | 1,935 | 1,935 | ±0 | ±0% | 200 |
| 2012/07/27 | 1,940 | 1,940 | 1,935 | 1,935 | +25 | +1.3% | 1,100 |
| 2012/07/26 | 1,917 | 1,917 | 1,910 | 1,910 | -5 | -0.3% | 1,000 |
| 2012/07/25 | 1,920 | 1,920 | 1,911 | 1,915 | -5 | -0.3% | 2,600 |
| 2012/07/24 | 1,931 | 1,931 | 1,920 | 1,920 | -24 | -1.2% | 1,000 |
| 2012/07/23 | 1,946 | 1,946 | 1,925 | 1,944 | +20 | +1% | 600 |
| 2012/07/20 | 1,924 | 1,924 | 1,924 | 1,924 | +1 | +0.1% | 200 |
| 2012/07/19 | 1,923 | 1,923 | 1,923 | 1,923 | -7 | -0.4% | 200 |
| 2012/07/18 | 1,930 | 1,930 | 1,930 | 1,930 | ±0 | ±0% | 100 |
| 2012/07/17 | 1,926 | 1,930 | 1,926 | 1,930 | +5 | +0.3% | 300 |
| 2012/07/13 | 1,945 | 1,945 | 1,925 | 1,925 | -19 | -1% | 600 |
| 2012/07/12 | 1,945 | 1,945 | 1,944 | 1,944 | -1 | -0.1% | 300 |
| 2012/07/11 | 1,945 | 1,945 | 1,945 | 1,945 | ±0 | ±0% | 200 |
| 2012/07/10 | 1,970 | 1,971 | 1,945 | 1,945 | -5 | -0.3% | 3,000 |
| 2012/07/09 | 1,968 | 1,968 | 1,950 | 1,950 | -8 | -0.4% | 2,700 |
| 2012/07/06 | 1,958 | 1,958 | 1,958 | 1,958 | +16 | +0.8% | 2,400 |
| 2012/07/05 | 1,954 | 1,954 | 1,942 | 1,942 | -11 | -0.6% | 800 |
| 2012/07/04 | 1,956 | 1,957 | 1,953 | 1,953 | -4 | -0.2% | 900 |
3101～
3150
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
