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 |
|---|---|---|---|---|---|---|---|
| 2023/08/10 | 5,120 | 5,150 | 5,100 | 5,120 | ±0 | ±0% | 1,200 |
| 2023/08/09 | 5,120 | 5,120 | 5,120 | 5,120 | ±0 | ±0% | 100 |
| 2023/08/08 | 5,110 | 5,150 | 5,110 | 5,120 | +10 | +0.2% | 800 |
| 2023/08/07 | 5,110 | 5,160 | 5,100 | 5,110 | ±0 | ±0% | 1,300 |
| 2023/08/04 | 5,150 | 5,150 | 5,110 | 5,110 | -40 | -0.8% | 500 |
| 2023/08/03 | 5,130 | 5,150 | 5,120 | 5,150 | +20 | +0.4% | 900 |
| 2023/08/02 | 5,130 | 5,160 | 5,120 | 5,130 | ±0 | ±0% | 700 |
| 2023/08/01 | 5,150 | 5,240 | 5,120 | 5,130 | -40 | -0.8% | 1,300 |
| 2023/07/31 | 5,190 | 5,240 | 5,170 | 5,170 | +20 | +0.4% | 1,800 |
| 2023/07/28 | 5,130 | 5,190 | 5,130 | 5,150 | +20 | +0.4% | 1,200 |
| 2023/07/27 | 5,100 | 5,200 | 5,100 | 5,130 | +30 | +0.6% | 1,700 |
| 2023/07/26 | 5,150 | 5,250 | 5,100 | 5,100 | -40 | -0.8% | 2,600 |
| 2023/07/25 | 5,130 | 5,250 | 5,130 | 5,140 | +10 | +0.2% | 1,500 |
| 2023/07/24 | 5,130 | 5,140 | 5,130 | 5,130 | +10 | +0.2% | 700 |
| 2023/07/21 | 5,110 | 5,120 | 5,110 | 5,120 | +10 | +0.2% | 300 |
| 2023/07/20 | 5,120 | 5,130 | 5,110 | 5,110 | -10 | -0.2% | 500 |
| 2023/07/19 | 5,100 | 5,120 | 5,100 | 5,120 | +20 | +0.4% | 900 |
| 2023/07/18 | 5,100 | 5,160 | 5,050 | 5,100 | ±0 | ±0% | 1,400 |
| 2023/07/14 | 5,100 | 5,110 | 5,050 | 5,100 | ±0 | ±0% | 2,300 |
| 2023/07/13 | 5,110 | 5,120 | 5,100 | 5,100 | -10 | -0.2% | 700 |
| 2023/07/12 | 5,120 | 5,160 | 5,110 | 5,110 | -70 | -1.4% | 1,200 |
| 2023/07/11 | 5,170 | 5,180 | 5,100 | 5,180 | +30 | +0.6% | 1,000 |
| 2023/07/10 | 5,150 | 5,200 | 5,070 | 5,150 | +50 | +1% | 1,600 |
| 2023/07/07 | 5,160 | 5,160 | 5,100 | 5,100 | ±0 | ±0% | 700 |
| 2023/07/06 | 5,160 | 5,160 | 5,100 | 5,100 | -70 | -1.4% | 1,200 |
| 2023/07/05 | 5,150 | 5,190 | 5,150 | 5,170 | +10 | +0.2% | 800 |
| 2023/07/04 | 5,100 | 5,190 | 5,100 | 5,160 | +60 | +1.2% | 1,400 |
| 2023/07/03 | 5,070 | 5,150 | 4,960 | 5,100 | -70 | -1.4% | 8,800 |
| 2023/06/30 | 5,040 | 5,170 | 5,040 | 5,170 | +60 | +1.2% | 1,100 |
| 2023/06/29 | 5,270 | 5,280 | 5,110 | 5,110 | -150 | -2.9% | 1,400 |
| 2023/06/28 | 5,120 | 5,500 | 5,120 | 5,260 | +140 | +2.7% | 10,000 |
| 2023/06/27 | 5,130 | 5,140 | 5,050 | 5,120 | -10 | -0.2% | 4,700 |
| 2023/06/26 | 4,915 | 5,140 | 4,915 | 5,130 | +250 | +5.1% | 12,200 |
| 2023/06/23 | 4,865 | 4,880 | 4,840 | 4,880 | +30 | +0.6% | 1,000 |
| 2023/06/22 | 4,910 | 4,910 | 4,840 | 4,850 | -40 | -0.8% | 1,900 |
| 2023/06/21 | 4,930 | 4,930 | 4,885 | 4,890 | -25 | -0.5% | 400 |
| 2023/06/20 | 4,935 | 4,940 | 4,875 | 4,915 | +5 | +0.1% | 1,500 |
| 2023/06/19 | 4,870 | 4,935 | 4,840 | 4,910 | +40 | +0.8% | 9,900 |
| 2023/06/16 | 4,835 | 4,870 | 4,820 | 4,870 | +20 | +0.4% | 2,000 |
| 2023/06/15 | 4,845 | 4,850 | 4,835 | 4,850 | ±0 | ±0% | 800 |
| 2023/06/14 | 4,855 | 4,855 | 4,850 | 4,850 | -20 | -0.4% | 700 |
| 2023/06/13 | 4,835 | 4,870 | 4,835 | 4,870 | +10 | +0.2% | 900 |
| 2023/06/12 | 4,880 | 4,880 | 4,860 | 4,860 | -25 | -0.5% | 600 |
| 2023/06/09 | 4,855 | 4,885 | 4,840 | 4,885 | +35 | +0.7% | 1,700 |
| 2023/06/08 | 4,810 | 4,850 | 4,810 | 4,850 | +50 | +1% | 3,300 |
| 2023/06/07 | 4,810 | 4,825 | 4,755 | 4,800 | -10 | -0.2% | 2,900 |
| 2023/06/06 | 4,800 | 4,820 | 4,800 | 4,810 | -5 | -0.1% | 1,200 |
| 2023/06/05 | 4,750 | 4,815 | 4,730 | 4,815 | +15 | +0.3% | 4,300 |
| 2023/06/02 | 4,800 | 4,820 | 4,800 | 4,800 | -5 | -0.1% | 1,300 |
| 2023/06/01 | 4,790 | 4,815 | 4,735 | 4,805 | ±0 | ±0% | 2,300 |
451～
500
件表示中 / 3721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 | 299,500円 | +16.2% | -31.9% | 1.00% | 17.10倍 | 0.45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 |
| サトウ食品 | 748,000円 | +7.6% | +1.9% | 0.94% | 18.86倍 | 1.67倍 |
|
包装餅、包装米飯の国内トップメーカー。大手食品卸を通じ全国に販売。餅の売上は冬場に集中 |
| フィード・ワン | 98,000円 | +5.1% | +3.1% | 4.29% | 7.21倍 | 0.68倍 |
|
持株会社が協同飼料と日本配合飼料を１５年に吸収。全農に次ぐ業界２位。食品、海外にも注力 |
| 甜菜糖 | 234,100円 | +8.0% | +6.8% | 3.42% | 36.45倍 | 0.39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 |
| 名糖産 | 200,800円 | +5.1% | +4.8% | 1.99% | 16.99倍 | 0.62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 |
市場注目の銘柄
チャート関連のコラム
