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 |
|---|---|---|---|---|---|---|---|
| 2010/08/31 | 1,988 | 1,988 | 1,950 | 1,950 | -30 | -1.5% | 700 |
| 2010/08/30 | 1,991 | 1,991 | 1,980 | 1,980 | -8 | -0.4% | 600 |
| 2010/08/27 | 1,984 | 1,988 | 1,975 | 1,988 | +21 | +1.1% | 3,200 |
| 2010/08/26 | 1,975 | 1,980 | 1,967 | 1,967 | +2 | +0.1% | 2,900 |
| 2010/08/25 | 1,960 | 1,965 | 1,950 | 1,965 | +15 | +0.8% | 3,300 |
| 2010/08/24 | 1,940 | 1,991 | 1,934 | 1,950 | +13 | +0.7% | 4,800 |
| 2010/08/23 | 1,922 | 1,937 | 1,921 | 1,937 | +16 | +0.8% | 1,000 |
| 2010/08/20 | 1,899 | 1,921 | 1,898 | 1,921 | +21 | +1.1% | 1,900 |
| 2010/08/19 | 1,879 | 1,900 | 1,877 | 1,900 | +39 | +2.1% | 1,700 |
| 2010/08/18 | 1,888 | 1,889 | 1,861 | 1,861 | +1 | +0.1% | 900 |
| 2010/08/17 | 1,866 | 1,866 | 1,849 | 1,860 | -7 | -0.4% | 1,400 |
| 2010/08/16 | 1,904 | 1,910 | 1,850 | 1,867 | -54 | -2.8% | 6,600 |
| 2010/08/13 | 1,926 | 1,938 | 1,921 | 1,921 | -10 | -0.5% | 3,700 |
| 2010/08/12 | 1,933 | 1,950 | 1,931 | 1,931 | -28 | -1.4% | 2,800 |
| 2010/08/11 | 1,958 | 1,960 | 1,950 | 1,959 | -1 | -0.1% | 1,000 |
| 2010/08/10 | 1,958 | 1,960 | 1,958 | 1,960 | +1 | +0.1% | 400 |
| 2010/08/09 | 1,965 | 1,966 | 1,959 | 1,959 | -7 | -0.4% | 2,200 |
| 2010/08/06 | 1,970 | 1,970 | 1,966 | 1,966 | -4 | -0.2% | 1,100 |
| 2010/08/05 | 1,989 | 1,989 | 1,969 | 1,970 | -1 | -0.1% | 800 |
| 2010/08/04 | 1,965 | 1,971 | 1,965 | 1,971 | +5 | +0.3% | 800 |
| 2010/08/03 | 1,980 | 1,980 | 1,965 | 1,966 | +4 | +0.2% | 800 |
| 2010/08/02 | 1,960 | 1,962 | 1,960 | 1,962 | +4 | +0.2% | 500 |
| 2010/07/30 | 1,985 | 1,985 | 1,958 | 1,958 | - | - | 1,100 |
| 2010/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/28 | 1,980 | 1,990 | 1,980 | 1,985 | -5 | -0.3% | 500 |
| 2010/07/27 | 1,988 | 1,990 | 1,977 | 1,990 | +2 | +0.1% | 2,600 |
| 2010/07/26 | 1,994 | 1,994 | 1,971 | 1,988 | +18 | +0.9% | 1,600 |
| 2010/07/23 | 1,970 | 1,970 | 1,961 | 1,970 | +20 | +1% | 1,500 |
| 2010/07/22 | 1,970 | 1,972 | 1,950 | 1,950 | -16 | -0.8% | 4,300 |
| 2010/07/21 | 1,977 | 1,977 | 1,966 | 1,966 | +1 | +0.1% | 700 |
| 2010/07/20 | 1,966 | 1,966 | 1,961 | 1,965 | -1 | -0.1% | 600 |
| 2010/07/16 | 1,969 | 1,971 | 1,962 | 1,966 | -3 | -0.2% | 1,800 |
| 2010/07/15 | 1,971 | 1,993 | 1,969 | 1,969 | -25 | -1.3% | 900 |
| 2010/07/14 | 1,990 | 1,994 | 1,990 | 1,994 | +14 | +0.7% | 1,200 |
| 2010/07/13 | 1,996 | 1,996 | 1,979 | 1,980 | -16 | -0.8% | 600 |
| 2010/07/12 | 2,050 | 2,050 | 1,996 | 1,996 | -4 | -0.2% | 4,700 |
| 2010/07/09 | 2,010 | 2,012 | 1,994 | 2,000 | +20 | +1% | 4,500 |
| 2010/07/08 | 1,981 | 1,981 | 1,958 | 1,980 | +27 | +1.4% | 4,600 |
| 2010/07/07 | 1,958 | 1,958 | 1,953 | 1,953 | +8 | +0.4% | 800 |
| 2010/07/06 | 1,965 | 1,965 | 1,940 | 1,945 | -19 | -1% | 3,600 |
| 2010/07/05 | 1,944 | 1,983 | 1,944 | 1,964 | +20 | +1% | 1,500 |
| 2010/07/02 | 1,943 | 1,946 | 1,936 | 1,944 | +7 | +0.4% | 1,700 |
| 2010/07/01 | 1,980 | 1,980 | 1,915 | 1,937 | -48 | -2.4% | 5,600 |
| 2010/06/30 | 2,001 | 2,001 | 1,970 | 1,985 | -35 | -1.7% | 4,900 |
| 2010/06/29 | 2,043 | 2,043 | 2,000 | 2,020 | -3 | -0.1% | 4,700 |
| 2010/06/28 | 2,067 | 2,067 | 2,020 | 2,023 | -49 | -2.4% | 15,600 |
| 2010/06/25 | 2,120 | 2,120 | 2,072 | 2,072 | -53 | -2.5% | 29,900 |
| 2010/06/24 | 2,131 | 2,136 | 2,122 | 2,125 | -10 | -0.5% | 7,000 |
| 2010/06/23 | 2,130 | 2,137 | 2,130 | 2,135 | +5 | +0.2% | 5,900 |
| 2010/06/22 | 2,128 | 2,134 | 2,124 | 2,130 | +2 | +0.1% | 3,300 |
3601～
3650
件表示中 / 3704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 | 467,500円 | +7.1% | +2.1% | 1.18% | 18.47倍 | 2.61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 |
| カンロ | 372,500円 | +5.7% | +0.6% | 2.50% | 16.05倍 | 3.11倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
| 伊藤園 １ Ｐ | 176,500円 | - | - | 3.17% | - | - |
|
- |
| 養命酒 | 297,300円 | +4.9% | +66.1% | 1.51% | 38.49倍 | 0.89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 | 179,900円 | +2.1% | +5.7% | 3.06% | 9.17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 |
市場注目の銘柄
チャート関連のコラム
