岩塚製菓の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/12/18 | 4,900 | 4,940 | 4,880 | 4,900 | -10 | -0.2% | 2,100 |
| 2023/12/15 | 4,960 | 4,960 | 4,910 | 4,910 | -50 | -1% | 1,800 |
| 2023/12/14 | 4,985 | 4,985 | 4,960 | 4,960 | -35 | -0.7% | 800 |
| 2023/12/13 | 4,980 | 4,995 | 4,980 | 4,995 | ±0 | ±0% | 800 |
| 2023/12/12 | 5,000 | 5,000 | 4,965 | 4,995 | -5 | -0.1% | 1,400 |
| 2023/12/11 | 5,040 | 5,050 | 4,985 | 5,000 | +35 | +0.7% | 1,100 |
| 2023/12/08 | 5,000 | 5,000 | 4,965 | 4,965 | -20 | -0.4% | 700 |
| 2023/12/07 | 4,990 | 5,000 | 4,965 | 4,985 | +20 | +0.4% | 1,900 |
| 2023/12/06 | 4,990 | 4,990 | 4,965 | 4,965 | -25 | -0.5% | 200 |
| 2023/12/05 | 4,985 | 4,990 | 4,985 | 4,990 | +30 | +0.6% | 1,000 |
| 2023/12/04 | 4,965 | 4,965 | 4,960 | 4,960 | -30 | -0.6% | 800 |
| 2023/12/01 | 5,000 | 5,000 | 4,990 | 4,990 | ±0 | ±0% | 400 |
| 2023/11/30 | 5,000 | 5,000 | 4,990 | 4,990 | -10 | -0.2% | 1,000 |
| 2023/11/29 | 5,020 | 5,050 | 5,000 | 5,000 | -20 | -0.4% | 600 |
| 2023/11/28 | 5,000 | 5,020 | 4,970 | 5,020 | +20 | +0.4% | 800 |
| 2023/11/27 | 4,955 | 5,000 | 4,955 | 5,000 | +45 | +0.9% | 1,200 |
| 2023/11/24 | 4,950 | 4,990 | 4,950 | 4,955 | -5 | -0.1% | 1,000 |
| 2023/11/22 | 4,970 | 4,970 | 4,960 | 4,960 | -10 | -0.2% | 1,700 |
| 2023/11/21 | 5,000 | 5,000 | 4,970 | 4,970 | -40 | -0.8% | 1,000 |
| 2023/11/20 | 5,000 | 5,030 | 5,000 | 5,010 | +10 | +0.2% | 700 |
| 2023/11/17 | 5,010 | 5,010 | 5,000 | 5,000 | -10 | -0.2% | 1,200 |
| 2023/11/16 | 5,050 | 5,050 | 5,010 | 5,010 | -60 | -1.2% | 1,400 |
| 2023/11/15 | 5,120 | 5,120 | 5,070 | 5,070 | -30 | -0.6% | 300 |
| 2023/11/14 | 5,100 | 5,100 | 5,100 | 5,100 | +30 | +0.6% | 200 |
| 2023/11/13 | 5,120 | 5,120 | 5,070 | 5,070 | -60 | -1.2% | 800 |
| 2023/11/10 | 5,100 | 5,140 | 5,100 | 5,130 | +10 | +0.2% | 1,300 |
| 2023/11/09 | 5,110 | 5,140 | 5,100 | 5,120 | ±0 | ±0% | 700 |
| 2023/11/08 | 5,070 | 5,120 | 5,070 | 5,120 | - | - | 1,300 |
| 2023/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/06 | 5,120 | 5,120 | 5,060 | 5,090 | -30 | -0.6% | 800 |
| 2023/11/02 | 5,160 | 5,160 | 5,120 | 5,120 | -50 | -1% | 500 |
| 2023/11/01 | 5,070 | 5,170 | 5,020 | 5,170 | +100 | +2% | 2,300 |
| 2023/10/31 | 5,060 | 5,070 | 4,990 | 5,070 | +10 | +0.2% | 800 |
| 2023/10/30 | 5,020 | 5,090 | 5,020 | 5,060 | +130 | +2.6% | 3,600 |
| 2023/10/27 | 4,895 | 4,940 | 4,890 | 4,930 | +40 | +0.8% | 800 |
| 2023/10/26 | 4,880 | 4,890 | 4,880 | 4,890 | +10 | +0.2% | 700 |
| 2023/10/25 | 4,805 | 4,880 | 4,805 | 4,880 | +75 | +1.6% | 1,100 |
| 2023/10/24 | 4,850 | 4,850 | 4,805 | 4,805 | -45 | -0.9% | 2,300 |
| 2023/10/23 | 4,940 | 4,940 | 4,820 | 4,850 | -60 | -1.2% | 1,600 |
| 2023/10/20 | 4,930 | 4,940 | 4,905 | 4,910 | -35 | -0.7% | 900 |
| 2023/10/19 | 4,950 | 4,970 | 4,940 | 4,945 | -5 | -0.1% | 1,500 |
| 2023/10/18 | 5,050 | 5,050 | 4,900 | 4,950 | -100 | -2% | 2,400 |
| 2023/10/17 | 5,090 | 5,090 | 4,955 | 5,050 | -40 | -0.8% | 15,500 |
| 2023/10/16 | 5,090 | 5,140 | 5,090 | 5,090 | -10 | -0.2% | 1,300 |
| 2023/10/13 | 5,100 | 5,140 | 5,100 | 5,100 | -30 | -0.6% | 400 |
| 2023/10/12 | 5,120 | 5,130 | 5,070 | 5,130 | +10 | +0.2% | 2,300 |
| 2023/10/11 | 5,170 | 5,170 | 5,100 | 5,120 | -40 | -0.8% | 1,500 |
| 2023/10/10 | 5,130 | 5,160 | 5,100 | 5,160 | +50 | +1% | 800 |
| 2023/10/06 | 5,170 | 5,170 | 5,090 | 5,110 | ±0 | ±0% | 1,300 |
| 2023/10/05 | 5,100 | 5,130 | 5,080 | 5,110 | +10 | +0.2% | 500 |
101～
150
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「岩塚菓」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 |
|---|---|---|---|---|---|---|---|---|
| 岩塚菓 | 259,000円 | +4.1% | -21.7% | 0.97% | 17.96倍 | 0.42倍 |
|
米菓で国内３位。子会社で通販も。出資・技術支援する旺旺集団（台湾系）からの配当金収入多額 |
| 六甲バタ | 147,900円 | +2.3% | +191.4% | 1.35% | 27.44倍 | 0.96倍 |
|
ベビーチーズで最大手。輸入加工（ＱＢＢブランド）が主力。仕入れ、販売面で三菱商事と協力 |
| なとり | 209,700円 | +1.4% | +0.4% | 1.14% | 17.83倍 | 1.05倍 |
|
イカやサラミ、チーズ、農産系など多品種のおつまみを一般消費者向けに製造。小粒だが輸出も |
| 名糖産 | 179,200円 | +14.8% | +39.9% | 1.67% | 21.65倍 | 0.59倍 |
|
チョコやバウムクーヘンなどの菓子が主力。製薬が発祥事業、現在は酵素中心に化成品を拡大中 |
| 甜菜糖 | 199,500円 | -3.3% | -33.4% | 4.01% | 4.13倍 | 0.35倍 |
|
製糖準大手。国産ビート糖首位。ビート作況や砂糖市況影響大。収益柱は飼料と不動産。好財務 |
市場注目の銘柄
チャート関連のコラム
