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 |
|---|---|---|---|---|---|---|---|
| 2010/10/21 | 1,768 | 1,768 | 1,750 | 1,750 | -18 | -1% | 2,800 |
| 2010/10/20 | 1,765 | 1,773 | 1,765 | 1,768 | +3 | +0.2% | 1,500 |
| 2010/10/19 | 1,749 | 1,770 | 1,749 | 1,765 | +24 | +1.4% | 3,500 |
| 2010/10/18 | 1,742 | 1,748 | 1,741 | 1,741 | +11 | +0.6% | 2,600 |
| 2010/10/15 | 1,725 | 1,749 | 1,715 | 1,730 | +30 | +1.8% | 4,400 |
| 2010/10/14 | 1,700 | 1,706 | 1,691 | 1,700 | -6 | -0.4% | 1,100 |
| 2010/10/13 | 1,686 | 1,711 | 1,686 | 1,706 | +35 | +2.1% | 2,600 |
| 2010/10/12 | 1,773 | 1,774 | 1,660 | 1,671 | -102 | -5.8% | 10,100 |
| 2010/10/08 | 1,778 | 1,778 | 1,772 | 1,773 | -5 | -0.3% | 2,400 |
| 2010/10/07 | 1,779 | 1,785 | 1,778 | 1,778 | +2 | +0.1% | 1,500 |
| 2010/10/06 | 1,776 | 1,784 | 1,776 | 1,776 | +1 | +0.1% | 1,600 |
| 2010/10/05 | 1,773 | 1,782 | 1,770 | 1,775 | -1 | -0.1% | 1,500 |
| 2010/10/04 | 1,820 | 1,820 | 1,772 | 1,776 | -54 | -3% | 5,200 |
| 2010/10/01 | 1,838 | 1,840 | 1,830 | 1,830 | -10 | -0.5% | 1,800 |
| 2010/09/30 | 1,841 | 1,841 | 1,838 | 1,840 | -1 | -0.1% | 1,700 |
| 2010/09/29 | 1,830 | 1,849 | 1,821 | 1,841 | -15 | -0.8% | 3,700 |
| 2010/09/28 | 1,860 | 1,860 | 1,854 | 1,856 | -4 | -0.2% | 1,400 |
| 2010/09/27 | 1,879 | 1,879 | 1,860 | 1,860 | -5 | -0.3% | 3,300 |
| 2010/09/24 | 1,880 | 1,880 | 1,860 | 1,865 | -25 | -1.3% | 4,900 |
| 2010/09/22 | 1,892 | 1,892 | 1,885 | 1,890 | -2 | -0.1% | 1,400 |
| 2010/09/21 | 1,905 | 1,905 | 1,892 | 1,892 | -12 | -0.6% | 900 |
| 2010/09/17 | 1,902 | 1,904 | 1,894 | 1,904 | -1 | -0.1% | 1,000 |
| 2010/09/16 | 1,902 | 1,910 | 1,901 | 1,905 | -10 | -0.5% | 900 |
| 2010/09/15 | 1,894 | 1,915 | 1,894 | 1,915 | +22 | +1.2% | 500 |
| 2010/09/14 | 1,918 | 1,918 | 1,890 | 1,893 | -25 | -1.3% | 900 |
| 2010/09/13 | 1,887 | 1,918 | 1,885 | 1,918 | +38 | +2% | 1,200 |
| 2010/09/10 | 1,880 | 1,888 | 1,880 | 1,880 | ±0 | ±0% | 1,200 |
| 2010/09/09 | 1,860 | 1,882 | 1,860 | 1,880 | -20 | -1.1% | 2,700 |
| 2010/09/08 | 1,921 | 1,935 | 1,900 | 1,900 | -18 | -0.9% | 1,700 |
| 2010/09/07 | 1,955 | 1,955 | 1,910 | 1,918 | -37 | -1.9% | 1,000 |
| 2010/09/06 | 1,945 | 1,955 | 1,940 | 1,955 | -5 | -0.3% | 500 |
| 2010/09/03 | 1,968 | 1,968 | 1,960 | 1,960 | +11 | +0.6% | 700 |
| 2010/09/02 | 1,960 | 1,960 | 1,925 | 1,949 | +28 | +1.5% | 500 |
| 2010/09/01 | 1,915 | 1,940 | 1,915 | 1,921 | -29 | -1.5% | 800 |
| 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 |
3601～
3650
件表示中 / 3738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 | 479,500円 | +7.1% | +2.1% | 1.15% | 18.95倍 | 2.68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 |
| オカムラ食品 | 110,400円 | +10.6% | +0.6% | 0.57% | 25.93倍 | 3.54倍 |
|
青森発。サーモントラウトの養殖事業展開。国内外の加工や海外卸売りも。デンマークに子会社 |
| 養命酒 | 316,500円 | +4.9% | +66.1% | 1.42% | 40.97倍 | 0.95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 |
| 中部飼 | 162,300円 | +1.0% | +16.3% | 3.70% | 11.65倍 | 0.71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 | 181,500円 | +2.1% | +5.7% | 3.03% | 9.26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
