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 |
|---|---|---|---|---|---|---|---|
| 2012/02/28 | 1,920 | 1,920 | 1,919 | 1,919 | +24 | +1.3% | 1,100 |
| 2012/02/27 | 1,900 | 1,905 | 1,890 | 1,895 | +5 | +0.3% | 2,300 |
| 2012/02/24 | 1,899 | 1,899 | 1,890 | 1,890 | ±0 | ±0% | 1,500 |
| 2012/02/23 | 1,887 | 1,890 | 1,887 | 1,890 | +9 | +0.5% | 600 |
| 2012/02/22 | 1,886 | 1,886 | 1,881 | 1,881 | +7 | +0.4% | 200 |
| 2012/02/21 | 1,885 | 1,886 | 1,874 | 1,874 | ±0 | ±0% | 500 |
| 2012/02/20 | 1,879 | 1,885 | 1,874 | 1,874 | +5 | +0.3% | 400 |
| 2012/02/17 | 1,865 | 1,870 | 1,865 | 1,869 | -9 | -0.5% | 900 |
| 2012/02/16 | 1,877 | 1,878 | 1,875 | 1,878 | +1 | +0.1% | 500 |
| 2012/02/15 | 1,876 | 1,877 | 1,875 | 1,877 | +1 | +0.1% | 500 |
| 2012/02/14 | 1,860 | 1,876 | 1,860 | 1,876 | +16 | +0.9% | 500 |
| 2012/02/13 | 1,865 | 1,870 | 1,860 | 1,860 | ±0 | ±0% | 900 |
| 2012/02/10 | 1,865 | 1,868 | 1,860 | 1,860 | -5 | -0.3% | 700 |
| 2012/02/09 | 1,865 | 1,865 | 1,860 | 1,865 | - | - | 900 |
| 2012/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/02/07 | 1,841 | 1,861 | 1,841 | 1,853 | +8 | +0.4% | 1,500 |
| 2012/02/06 | 1,840 | 1,850 | 1,840 | 1,845 | +5 | +0.3% | 800 |
| 2012/02/03 | 1,841 | 1,859 | 1,840 | 1,840 | -1 | -0.1% | 1,100 |
| 2012/02/02 | 1,834 | 1,859 | 1,834 | 1,841 | +5 | +0.3% | 300 |
| 2012/02/01 | 1,895 | 1,895 | 1,830 | 1,836 | -60 | -3.2% | 8,100 |
| 2012/01/31 | 1,892 | 1,896 | 1,892 | 1,896 | +5 | +0.3% | 400 |
| 2012/01/30 | 1,890 | 1,891 | 1,884 | 1,891 | ±0 | ±0% | 500 |
| 2012/01/27 | 1,895 | 1,895 | 1,890 | 1,891 | -19 | -1% | 3,800 |
| 2012/01/26 | 1,919 | 1,922 | 1,901 | 1,910 | -32 | -1.6% | 3,200 |
| 2012/01/25 | 1,940 | 1,942 | 1,935 | 1,942 | +7 | +0.4% | 1,600 |
| 2012/01/24 | 1,935 | 1,935 | 1,935 | 1,935 | +5 | +0.3% | 300 |
| 2012/01/23 | 1,925 | 1,930 | 1,921 | 1,930 | +14 | +0.7% | 1,000 |
| 2012/01/20 | 1,925 | 1,930 | 1,916 | 1,916 | +1 | +0.1% | 500 |
| 2012/01/19 | 1,910 | 1,915 | 1,910 | 1,915 | +5 | +0.3% | 600 |
| 2012/01/18 | 1,910 | 1,910 | 1,910 | 1,910 | ±0 | ±0% | 200 |
| 2012/01/17 | 1,900 | 1,910 | 1,900 | 1,910 | +10 | +0.5% | 900 |
| 2012/01/16 | 1,900 | 1,900 | 1,900 | 1,900 | -10 | -0.5% | 100 |
| 2012/01/13 | 1,890 | 1,910 | 1,890 | 1,910 | +15 | +0.8% | 500 |
| 2012/01/12 | 1,895 | 1,895 | 1,895 | 1,895 | ±0 | ±0% | 300 |
| 2012/01/11 | 1,895 | 1,895 | 1,895 | 1,895 | -5 | -0.3% | 100 |
| 2012/01/10 | 1,905 | 1,905 | 1,900 | 1,900 | ±0 | ±0% | 400 |
| 2012/01/06 | 1,900 | 1,900 | 1,900 | 1,900 | -2 | -0.1% | 200 |
| 2012/01/05 | 1,901 | 1,902 | 1,901 | 1,902 | +1 | +0.1% | 600 |
| 2012/01/04 | 1,902 | 1,930 | 1,901 | 1,901 | -9 | -0.5% | 500 |
| 2011/12/30 | 1,910 | 1,916 | 1,910 | 1,910 | ±0 | ±0% | 600 |
| 2011/12/29 | 1,929 | 1,929 | 1,902 | 1,910 | -20 | -1% | 1,100 |
| 2011/12/28 | 1,949 | 1,950 | 1,927 | 1,930 | -50 | -2.5% | 8,000 |
| 2011/12/27 | 1,980 | 1,989 | 1,976 | 1,980 | ±0 | ±0% | 11,100 |
| 2011/12/26 | 1,995 | 1,995 | 1,975 | 1,980 | +7 | +0.4% | 3,800 |
| 2011/12/22 | 1,973 | 1,975 | 1,973 | 1,973 | +3 | +0.2% | 1,700 |
| 2011/12/21 | 1,968 | 1,970 | 1,968 | 1,970 | +7 | +0.4% | 1,000 |
| 2011/12/20 | 1,970 | 1,970 | 1,963 | 1,963 | -1 | -0.1% | 1,300 |
| 2011/12/19 | 1,958 | 1,965 | 1,956 | 1,964 | +6 | +0.3% | 1,300 |
| 2011/12/16 | 1,965 | 1,965 | 1,958 | 1,958 | -8 | -0.4% | 600 |
| 2011/12/15 | 1,966 | 1,966 | 1,966 | 1,966 | +8 | +0.4% | 200 |
3301～
3350
件表示中 / 3769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 | 175,100円 | +1.0% | +16.3% | 3.43% | 12.52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 | 199,900円 | +2.1% | +5.7% | 2.75% | 10.19倍 | 0.74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 | 284,400円 | +4.1% | +20.5% | 3.16% | 12.74倍 | 0.88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 | 163,200円 | +2.5% | +22.3% | 2.82% | 34.42倍 | 0.68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
