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 |
|---|---|---|---|---|---|---|---|
| 2011/05/10 | 1,890 | 1,890 | 1,872 | 1,889 | +19 | +1% | 2,400 |
| 2011/05/09 | 1,849 | 1,870 | 1,846 | 1,870 | +24 | +1.3% | 1,400 |
| 2011/05/06 | 1,833 | 1,846 | 1,821 | 1,846 | +13 | +0.7% | 1,000 |
| 2011/05/02 | 1,821 | 1,840 | 1,821 | 1,833 | ±0 | ±0% | 2,800 |
| 2011/04/28 | 1,824 | 1,833 | 1,824 | 1,833 | +3 | +0.2% | 400 |
| 2011/04/27 | 1,834 | 1,835 | 1,830 | 1,830 | ±0 | ±0% | 1,400 |
| 2011/04/26 | 1,830 | 1,830 | 1,825 | 1,830 | +5 | +0.3% | 1,500 |
| 2011/04/25 | 1,820 | 1,825 | 1,812 | 1,825 | +10 | +0.6% | 1,800 |
| 2011/04/22 | 1,801 | 1,815 | 1,801 | 1,815 | +2 | +0.1% | 1,000 |
| 2011/04/21 | 1,816 | 1,820 | 1,813 | 1,813 | -6 | -0.3% | 500 |
| 2011/04/20 | 1,808 | 1,825 | 1,808 | 1,819 | +16 | +0.9% | 500 |
| 2011/04/19 | 1,809 | 1,810 | 1,803 | 1,803 | +3 | +0.2% | 400 |
| 2011/04/18 | 1,800 | 1,805 | 1,800 | 1,800 | +1 | +0.1% | 800 |
| 2011/04/15 | 1,795 | 1,799 | 1,795 | 1,799 | -1 | -0.1% | 300 |
| 2011/04/14 | 1,802 | 1,802 | 1,800 | 1,800 | +18 | +1% | 300 |
| 2011/04/13 | 1,782 | 1,782 | 1,782 | 1,782 | -23 | -1.3% | 300 |
| 2011/04/12 | 1,810 | 1,810 | 1,784 | 1,805 | -3 | -0.2% | 900 |
| 2011/04/11 | 1,790 | 1,808 | 1,790 | 1,808 | +25 | +1.4% | 200 |
| 2011/04/08 | 1,781 | 1,783 | 1,781 | 1,783 | -21 | -1.2% | 200 |
| 2011/04/07 | 1,791 | 1,804 | 1,791 | 1,804 | +24 | +1.3% | 500 |
| 2011/04/06 | 1,780 | 1,790 | 1,779 | 1,780 | ±0 | ±0% | 900 |
| 2011/04/05 | 1,797 | 1,797 | 1,780 | 1,780 | -20 | -1.1% | 1,200 |
| 2011/04/04 | 1,795 | 1,800 | 1,792 | 1,800 | +5 | +0.3% | 1,700 |
| 2011/04/01 | 1,794 | 1,795 | 1,790 | 1,795 | -13 | -0.7% | 1,400 |
| 2011/03/31 | 1,808 | 1,808 | 1,808 | 1,808 | +28 | +1.6% | 100 |
| 2011/03/30 | 1,782 | 1,782 | 1,776 | 1,780 | ±0 | ±0% | 1,600 |
| 2011/03/29 | 1,820 | 1,820 | 1,751 | 1,780 | -11 | -0.6% | 2,600 |
| 2011/03/28 | 1,810 | 1,810 | 1,791 | 1,791 | -2 | -0.1% | 1,900 |
| 2011/03/25 | 1,799 | 1,799 | 1,789 | 1,793 | +13 | +0.7% | 1,900 |
| 2011/03/24 | 1,790 | 1,790 | 1,780 | 1,780 | -19 | -1.1% | 1,600 |
| 2011/03/23 | 1,780 | 1,800 | 1,751 | 1,799 | +69 | +4% | 1,400 |
| 2011/03/22 | 1,713 | 1,770 | 1,713 | 1,730 | +50 | +3% | 1,500 |
| 2011/03/18 | 1,603 | 1,717 | 1,603 | 1,680 | +80 | +5% | 1,400 |
| 2011/03/17 | 1,620 | 1,620 | 1,580 | 1,600 | -29 | -1.8% | 2,400 |
| 2011/03/16 | 1,380 | 1,631 | 1,380 | 1,629 | +249 | +18% | 4,200 |
| 2011/03/15 | 1,682 | 1,682 | 1,306 | 1,380 | -318 | -18.7% | 8,800 |
| 2011/03/14 | 1,653 | 1,830 | 1,650 | 1,698 | -150 | -8.1% | 7,900 |
| 2011/03/11 | 1,848 | 1,848 | 1,842 | 1,848 | ±0 | ±0% | 1,800 |
| 2011/03/10 | 1,860 | 1,860 | 1,848 | 1,848 | -12 | -0.6% | 1,800 |
| 2011/03/09 | 1,865 | 1,865 | 1,860 | 1,860 | -5 | -0.3% | 1,500 |
| 2011/03/08 | 1,864 | 1,873 | 1,864 | 1,865 | +1 | +0.1% | 2,100 |
| 2011/03/07 | 1,859 | 1,864 | 1,859 | 1,864 | +5 | +0.3% | 1,700 |
| 2011/03/04 | 1,826 | 1,859 | 1,826 | 1,859 | +39 | +2.1% | 900 |
| 2011/03/03 | 1,839 | 1,840 | 1,820 | 1,820 | -19 | -1% | 1,400 |
| 2011/03/02 | 1,827 | 1,839 | 1,820 | 1,839 | +12 | +0.7% | 2,100 |
| 2011/03/01 | 1,843 | 1,843 | 1,826 | 1,827 | +9 | +0.5% | 2,500 |
| 2011/02/28 | 1,828 | 1,830 | 1,818 | 1,818 | -11 | -0.6% | 4,000 |
| 2011/02/25 | 1,824 | 1,829 | 1,824 | 1,829 | +9 | +0.5% | 2,700 |
| 2011/02/24 | 1,819 | 1,822 | 1,818 | 1,820 | +1 | +0.1% | 2,700 |
| 2011/02/23 | 1,810 | 1,819 | 1,800 | 1,819 | +9 | +0.5% | 2,600 |
3501～
3550
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
