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 |
|---|---|---|---|---|---|---|---|
| 2024/03/21 | 8,790 | 9,020 | 8,780 | 8,870 | +200 | +2.3% | 11,500 |
| 2024/03/19 | 8,670 | 8,670 | 8,530 | 8,670 | +30 | +0.3% | 2,800 |
| 2024/03/18 | 8,630 | 8,650 | 8,610 | 8,640 | +30 | +0.3% | 2,200 |
| 2024/03/15 | 8,580 | 8,610 | 8,540 | 8,610 | -20 | -0.2% | 1,800 |
| 2024/03/14 | 8,690 | 8,690 | 8,580 | 8,630 | -60 | -0.7% | 700 |
| 2024/03/13 | 8,500 | 8,720 | 8,500 | 8,690 | +160 | +1.9% | 3,600 |
| 2024/03/12 | 8,480 | 8,540 | 8,350 | 8,530 | +40 | +0.5% | 2,400 |
| 2024/03/11 | 8,410 | 8,490 | 8,350 | 8,490 | +80 | +1% | 2,700 |
| 2024/03/08 | 8,470 | 8,480 | 8,410 | 8,410 | -60 | -0.7% | 1,600 |
| 2024/03/07 | 8,550 | 8,600 | 8,460 | 8,470 | -80 | -0.9% | 2,400 |
| 2024/03/06 | 8,540 | 8,700 | 8,540 | 8,550 | +20 | +0.2% | 7,100 |
| 2024/03/05 | 8,450 | 8,530 | 8,450 | 8,530 | -30 | -0.4% | 800 |
| 2024/03/04 | 8,580 | 8,580 | 8,460 | 8,560 | +60 | +0.7% | 2,200 |
| 2024/03/01 | 8,430 | 8,510 | 8,400 | 8,500 | +70 | +0.8% | 3,500 |
| 2024/02/29 | 8,450 | 8,500 | 8,420 | 8,430 | -20 | -0.2% | 1,600 |
| 2024/02/28 | 8,370 | 8,520 | 8,350 | 8,450 | +100 | +1.2% | 3,600 |
| 2024/02/27 | 8,420 | 8,420 | 8,350 | 8,350 | -60 | -0.7% | 1,300 |
| 2024/02/26 | 8,350 | 8,510 | 8,310 | 8,410 | -90 | -1.1% | 6,500 |
| 2024/02/22 | 8,600 | 8,630 | 8,380 | 8,500 | +390 | +4.8% | 14,200 |
| 2024/02/21 | 8,050 | 8,190 | 8,040 | 8,110 | +70 | +0.9% | 2,800 |
| 2024/02/20 | 8,050 | 8,060 | 7,910 | 8,040 | +70 | +0.9% | 1,800 |
| 2024/02/19 | 8,000 | 8,080 | 7,870 | 7,970 | -80 | -1% | 5,100 |
| 2024/02/16 | 8,040 | 8,140 | 7,940 | 8,050 | +30 | +0.4% | 3,700 |
| 2024/02/15 | 8,320 | 8,320 | 8,010 | 8,020 | -80 | -1% | 5,100 |
| 2024/02/14 | 8,260 | 8,440 | 8,050 | 8,100 | -10 | -0.1% | 18,800 |
| 2024/02/13 | 7,840 | 8,690 | 7,750 | 8,110 | +370 | +4.8% | 80,400 |
| 2024/02/09 | 7,670 | 7,740 | 7,640 | 7,740 | +110 | +1.4% | 2,700 |
| 2024/02/08 | 7,670 | 7,670 | 7,610 | 7,630 | -40 | -0.5% | 1,300 |
| 2024/02/07 | 7,610 | 7,670 | 7,610 | 7,670 | +120 | +1.6% | 600 |
| 2024/02/06 | 7,690 | 7,880 | 7,530 | 7,550 | -140 | -1.8% | 4,400 |
| 2024/02/05 | 7,700 | 7,990 | 7,630 | 7,690 | -20 | -0.3% | 5,400 |
| 2024/02/02 | 7,730 | 7,730 | 7,610 | 7,710 | +100 | +1.3% | 1,600 |
| 2024/02/01 | 7,710 | 7,710 | 7,600 | 7,610 | ±0 | ±0% | 700 |
| 2024/01/31 | 7,570 | 7,750 | 7,570 | 7,610 | +50 | +0.7% | 2,100 |
| 2024/01/30 | 7,550 | 7,570 | 7,550 | 7,560 | +20 | +0.3% | 800 |
| 2024/01/29 | 7,560 | 7,590 | 7,540 | 7,540 | -20 | -0.3% | 1,000 |
| 2024/01/26 | 7,540 | 7,560 | 7,540 | 7,560 | +20 | +0.3% | 600 |
| 2024/01/25 | 7,550 | 7,570 | 7,500 | 7,540 | -10 | -0.1% | 1,100 |
| 2024/01/24 | 7,540 | 7,550 | 7,520 | 7,550 | +20 | +0.3% | 900 |
| 2024/01/23 | 7,610 | 7,610 | 7,530 | 7,530 | -50 | -0.7% | 800 |
| 2024/01/22 | 7,580 | 7,700 | 7,580 | 7,580 | ±0 | ±0% | 1,800 |
| 2024/01/19 | 7,480 | 7,590 | 7,420 | 7,580 | +100 | +1.3% | 4,000 |
| 2024/01/18 | 7,450 | 7,480 | 7,400 | 7,480 | +40 | +0.5% | 1,700 |
| 2024/01/17 | 7,470 | 7,470 | 7,410 | 7,440 | +20 | +0.3% | 900 |
| 2024/01/16 | 7,440 | 7,440 | 7,380 | 7,420 | -30 | -0.4% | 700 |
| 2024/01/15 | 7,390 | 7,450 | 7,370 | 7,450 | +60 | +0.8% | 1,600 |
| 2024/01/12 | 7,510 | 7,510 | 7,350 | 7,390 | -120 | -1.6% | 3,700 |
| 2024/01/11 | 7,520 | 7,520 | 7,460 | 7,510 | ±0 | ±0% | 2,000 |
| 2024/01/10 | 7,600 | 7,620 | 7,510 | 7,510 | -70 | -0.9% | 2,700 |
| 2024/01/09 | 7,610 | 7,690 | 7,540 | 7,580 | -20 | -0.3% | 2,500 |
351～
400
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
