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 |
|---|---|---|---|---|---|---|---|
| 2023/05/31 | 4,800 | 4,820 | 4,800 | 4,805 | +5 | +0.1% | 500 |
| 2023/05/30 | 4,800 | 4,810 | 4,800 | 4,800 | ±0 | ±0% | 1,200 |
| 2023/05/29 | 4,830 | 4,850 | 4,800 | 4,800 | -30 | -0.6% | 1,000 |
| 2023/05/26 | 4,815 | 4,845 | 4,810 | 4,830 | +15 | +0.3% | 900 |
| 2023/05/25 | 4,800 | 4,815 | 4,800 | 4,815 | +15 | +0.3% | 1,000 |
| 2023/05/24 | 4,780 | 4,800 | 4,780 | 4,800 | ±0 | ±0% | 1,000 |
| 2023/05/23 | 4,800 | 4,815 | 4,800 | 4,800 | ±0 | ±0% | 1,600 |
| 2023/05/22 | 4,800 | 4,825 | 4,790 | 4,800 | ±0 | ±0% | 1,500 |
| 2023/05/19 | 4,800 | 4,810 | 4,775 | 4,800 | ±0 | ±0% | 1,500 |
| 2023/05/18 | 4,810 | 4,820 | 4,800 | 4,800 | -5 | -0.1% | 3,800 |
| 2023/05/17 | 4,830 | 4,830 | 4,805 | 4,805 | -10 | -0.2% | 800 |
| 2023/05/16 | 4,800 | 4,815 | 4,800 | 4,815 | +15 | +0.3% | 3,100 |
| 2023/05/15 | 4,840 | 4,840 | 4,795 | 4,800 | -40 | -0.8% | 2,600 |
| 2023/05/12 | 4,820 | 4,840 | 4,805 | 4,840 | +25 | +0.5% | 2,300 |
| 2023/05/11 | 4,780 | 4,820 | 4,780 | 4,815 | +15 | +0.3% | 1,900 |
| 2023/05/10 | 4,800 | 4,815 | 4,800 | 4,800 | -5 | -0.1% | 1,900 |
| 2023/05/09 | 4,850 | 4,850 | 4,800 | 4,805 | -45 | -0.9% | 1,500 |
| 2023/05/08 | 4,855 | 4,870 | 4,800 | 4,850 | +40 | +0.8% | 2,100 |
| 2023/05/02 | 4,800 | 4,840 | 4,790 | 4,810 | -20 | -0.4% | 600 |
| 2023/05/01 | 4,845 | 4,850 | 4,805 | 4,830 | +5 | +0.1% | 1,400 |
| 2023/04/28 | 4,780 | 4,845 | 4,780 | 4,825 | +45 | +0.9% | 1,400 |
| 2023/04/27 | 4,815 | 4,815 | 4,765 | 4,780 | -35 | -0.7% | 2,600 |
| 2023/04/26 | 4,870 | 4,870 | 4,815 | 4,815 | -55 | -1.1% | 1,800 |
| 2023/04/25 | 4,940 | 5,010 | 4,870 | 4,870 | ±0 | ±0% | 4,800 |
| 2023/04/24 | 4,780 | 4,890 | 4,755 | 4,870 | +120 | +2.5% | 5,400 |
| 2023/04/21 | 4,765 | 4,780 | 4,750 | 4,750 | -5 | -0.1% | 1,200 |
| 2023/04/20 | 4,770 | 4,785 | 4,755 | 4,755 | +10 | +0.2% | 1,100 |
| 2023/04/19 | 4,670 | 4,750 | 4,665 | 4,745 | +75 | +1.6% | 3,900 |
| 2023/04/18 | 4,600 | 4,675 | 4,590 | 4,670 | +70 | +1.5% | 2,900 |
| 2023/04/17 | 4,590 | 4,600 | 4,565 | 4,600 | +40 | +0.9% | 1,300 |
| 2023/04/14 | 4,565 | 4,565 | 4,515 | 4,560 | -15 | -0.3% | 1,500 |
| 2023/04/13 | 4,645 | 4,645 | 4,550 | 4,575 | -55 | -1.2% | 2,000 |
| 2023/04/12 | 4,635 | 4,640 | 4,615 | 4,630 | -20 | -0.4% | 3,100 |
| 2023/04/11 | 4,630 | 4,650 | 4,630 | 4,650 | ±0 | ±0% | 1,000 |
| 2023/04/10 | 4,685 | 4,700 | 4,650 | 4,650 | -55 | -1.2% | 800 |
| 2023/04/07 | 4,705 | 4,705 | 4,705 | 4,705 | ±0 | ±0% | 500 |
| 2023/04/06 | 4,650 | 4,745 | 4,650 | 4,705 | +40 | +0.9% | 3,600 |
| 2023/04/05 | 4,680 | 4,690 | 4,660 | 4,665 | ±0 | ±0% | 1,400 |
| 2023/04/04 | 4,685 | 4,685 | 4,655 | 4,665 | -5 | -0.1% | 800 |
| 2023/04/03 | 4,695 | 4,700 | 4,670 | 4,670 | -50 | -1.1% | 1,000 |
| 2023/03/31 | 4,735 | 4,735 | 4,700 | 4,720 | -15 | -0.3% | 1,000 |
| 2023/03/30 | 4,700 | 4,760 | 4,690 | 4,735 | -120 | -2.5% | 2,400 |
| 2023/03/29 | 4,925 | 4,930 | 4,855 | 4,855 | -15 | -0.3% | 1,800 |
| 2023/03/28 | 4,920 | 4,930 | 4,860 | 4,870 | ±0 | ±0% | 2,800 |
| 2023/03/27 | 4,850 | 4,920 | 4,850 | 4,870 | +60 | +1.2% | 2,100 |
| 2023/03/24 | 4,785 | 4,840 | 4,750 | 4,810 | +45 | +0.9% | 1,800 |
| 2023/03/23 | 4,700 | 4,800 | 4,700 | 4,765 | +20 | +0.4% | 1,900 |
| 2023/03/22 | 4,690 | 4,760 | 4,690 | 4,745 | +90 | +1.9% | 800 |
| 2023/03/20 | 4,670 | 4,680 | 4,600 | 4,655 | +35 | +0.8% | 2,400 |
| 2023/03/17 | 4,630 | 4,660 | 4,610 | 4,620 | +10 | +0.2% | 1,400 |
501～
550
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 | 298,500円 | +16.2% | -31.9% | 1.01% | 17.04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 | 97,600円 | +5.1% | +3.1% | 4.30% | 7.18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 | 234,200円 | +8.0% | +6.8% | 3.42% | 36.46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 | 200,400円 | +5.1% | +4.8% | 2.00% | 16.96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
