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 |
|---|---|---|---|---|---|---|---|
| 2024/06/04 | 4,180 | 4,225 | 4,165 | 4,220 | +40 | +1% | 5,500 |
| 2024/06/03 | 4,285 | 4,285 | 4,170 | 4,180 | -115 | -2.7% | 12,500 |
| 2024/05/31 | 4,230 | 4,295 | 4,220 | 4,295 | +65 | +1.5% | 2,100 |
| 2024/05/30 | 4,255 | 4,295 | 4,200 | 4,230 | -35 | -0.8% | 4,800 |
| 2024/05/29 | 4,305 | 4,320 | 4,260 | 4,265 | -70 | -1.6% | 5,300 |
| 2024/05/28 | 4,335 | 4,335 | 4,310 | 4,335 | +25 | +0.6% | 2,900 |
| 2024/05/27 | 4,340 | 4,340 | 4,275 | 4,310 | -30 | -0.7% | 2,600 |
| 2024/05/24 | 4,265 | 4,350 | 4,265 | 4,340 | +40 | +0.9% | 2,600 |
| 2024/05/23 | 4,325 | 4,325 | 4,250 | 4,300 | -65 | -1.5% | 6,100 |
| 2024/05/22 | 4,405 | 4,405 | 4,335 | 4,365 | -40 | -0.9% | 7,800 |
| 2024/05/21 | 4,455 | 4,470 | 4,405 | 4,405 | -25 | -0.6% | 3,900 |
| 2024/05/20 | 4,495 | 4,545 | 4,430 | 4,430 | -50 | -1.1% | 14,800 |
| 2024/05/17 | 4,505 | 4,520 | 4,470 | 4,480 | +10 | +0.2% | 2,000 |
| 2024/05/16 | 4,510 | 4,510 | 4,455 | 4,470 | -40 | -0.9% | 4,100 |
| 2024/05/15 | 4,535 | 4,580 | 4,450 | 4,510 | +110 | +2.5% | 15,400 |
| 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 |
301～
350
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
