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 |
|---|---|---|---|---|---|---|---|
| 2011/12/14 | 1,955 | 1,960 | 1,955 | 1,958 | -7 | -0.4% | 400 |
| 2011/12/13 | 2,003 | 2,003 | 1,941 | 1,965 | -16 | -0.8% | 6,100 |
| 2011/12/12 | 1,995 | 1,995 | 1,980 | 1,981 | +6 | +0.3% | 3,000 |
| 2011/12/09 | 1,977 | 1,977 | 1,971 | 1,975 | +10 | +0.5% | 3,200 |
| 2011/12/08 | 1,965 | 1,965 | 1,956 | 1,965 | +10 | +0.5% | 600 |
| 2011/12/07 | 1,973 | 1,973 | 1,953 | 1,955 | +22 | +1.1% | 900 |
| 2011/12/06 | 1,934 | 1,960 | 1,926 | 1,933 | +7 | +0.4% | 800 |
| 2011/12/05 | 1,940 | 1,940 | 1,923 | 1,926 | -14 | -0.7% | 1,700 |
| 2011/12/02 | 1,973 | 1,973 | 1,940 | 1,940 | -35 | -1.8% | 200 |
| 2011/12/01 | 1,940 | 1,975 | 1,900 | 1,975 | +35 | +1.8% | 5,200 |
| 2011/11/30 | 1,938 | 1,940 | 1,925 | 1,940 | +20 | +1% | 600 |
| 2011/11/29 | 1,941 | 1,942 | 1,905 | 1,920 | +11 | +0.6% | 2,100 |
| 2011/11/28 | 1,930 | 1,934 | 1,909 | 1,909 | -24 | -1.2% | 1,600 |
| 2011/11/25 | 1,920 | 1,933 | 1,920 | 1,933 | +36 | +1.9% | 2,400 |
| 2011/11/24 | 1,900 | 1,900 | 1,891 | 1,897 | -3 | -0.2% | 800 |
| 2011/11/22 | 1,900 | 1,900 | 1,900 | 1,900 | +10 | +0.5% | 300 |
| 2011/11/21 | 1,880 | 1,890 | 1,880 | 1,890 | +10 | +0.5% | 800 |
| 2011/11/18 | 1,893 | 1,893 | 1,878 | 1,880 | +2 | +0.1% | 500 |
| 2011/11/17 | 1,878 | 1,878 | 1,878 | 1,878 | -12 | -0.6% | 100 |
| 2011/11/16 | 1,880 | 1,895 | 1,880 | 1,890 | +10 | +0.5% | 500 |
| 2011/11/15 | 1,895 | 1,895 | 1,880 | 1,880 | -16 | -0.8% | 400 |
| 2011/11/14 | 1,860 | 1,896 | 1,860 | 1,896 | +31 | +1.7% | 600 |
| 2011/11/11 | 1,865 | 1,865 | 1,865 | 1,865 | ±0 | ±0% | 300 |
| 2011/11/10 | 1,860 | 1,865 | 1,845 | 1,865 | ±0 | ±0% | 800 |
| 2011/11/09 | 1,865 | 1,865 | 1,836 | 1,865 | ±0 | ±0% | 1,300 |
| 2011/11/08 | 1,865 | 1,869 | 1,847 | 1,865 | -4 | -0.2% | 600 |
| 2011/11/07 | 1,869 | 1,869 | 1,868 | 1,869 | +39 | +2.1% | 800 |
| 2011/11/04 | 1,870 | 1,870 | 1,830 | 1,830 | -39 | -2.1% | 1,100 |
| 2011/11/02 | 1,869 | 1,870 | 1,866 | 1,869 | ±0 | ±0% | 900 |
| 2011/11/01 | 1,877 | 1,877 | 1,865 | 1,869 | -11 | -0.6% | 500 |
| 2011/10/31 | 1,875 | 1,880 | 1,862 | 1,880 | -65 | -3.3% | 2,900 |
| 2011/10/28 | 1,955 | 1,955 | 1,945 | 1,945 | -5 | -0.3% | 500 |
| 2011/10/27 | 1,950 | 1,950 | 1,950 | 1,950 | +12 | +0.6% | 2,600 |
| 2011/10/26 | 1,950 | 1,950 | 1,935 | 1,938 | +8 | +0.4% | 2,700 |
| 2011/10/25 | 1,921 | 1,930 | 1,921 | 1,930 | +20 | +1% | 3,000 |
| 2011/10/24 | 1,900 | 1,910 | 1,897 | 1,910 | +14 | +0.7% | 2,200 |
| 2011/10/21 | 1,895 | 1,896 | 1,890 | 1,896 | +1 | +0.1% | 300 |
| 2011/10/20 | 1,895 | 1,895 | 1,890 | 1,895 | - | - | 300 |
| 2011/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/18 | 1,896 | 1,898 | 1,885 | 1,885 | -11 | -0.6% | 1,600 |
| 2011/10/17 | 1,895 | 1,896 | 1,895 | 1,896 | +1 | +0.1% | 700 |
| 2011/10/14 | 1,895 | 1,895 | 1,895 | 1,895 | -2 | -0.1% | 200 |
| 2011/10/13 | 1,891 | 1,900 | 1,891 | 1,897 | +7 | +0.4% | 1,100 |
| 2011/10/12 | 1,895 | 1,895 | 1,890 | 1,890 | +20 | +1.1% | 200 |
| 2011/10/11 | 1,869 | 1,870 | 1,865 | 1,870 | ±0 | ±0% | 900 |
| 2011/10/07 | 1,872 | 1,872 | 1,870 | 1,870 | +19 | +1% | 300 |
| 2011/10/06 | 1,849 | 1,851 | 1,849 | 1,851 | +11 | +0.6% | 200 |
| 2011/10/05 | 1,850 | 1,850 | 1,840 | 1,840 | ±0 | ±0% | 400 |
| 2011/10/04 | 1,840 | 1,840 | 1,840 | 1,840 | ±0 | ±0% | 300 |
| 2011/10/03 | 1,840 | 1,840 | 1,840 | 1,840 | -10 | -0.5% | 200 |
3351～
3400
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
