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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 4,250 | 4,265 | 4,235 | 4,265 | -10 | -0.2% | 1,000 |
| 2023/02/01 | 4,275 | 4,280 | 4,260 | 4,275 | -5 | -0.1% | 700 |
| 2023/01/31 | 4,265 | 4,280 | 4,260 | 4,280 | +20 | +0.5% | 900 |
| 2023/01/30 | 4,280 | 4,280 | 4,245 | 4,260 | -20 | -0.5% | 500 |
| 2023/01/27 | 4,275 | 4,280 | 4,250 | 4,280 | +40 | +0.9% | 1,000 |
| 2023/01/26 | 4,245 | 4,270 | 4,240 | 4,240 | -5 | -0.1% | 900 |
| 2023/01/25 | 4,225 | 4,280 | 4,225 | 4,245 | +25 | +0.6% | 1,300 |
| 2023/01/24 | 4,215 | 4,220 | 4,215 | 4,220 | +5 | +0.1% | 400 |
| 2023/01/23 | 4,215 | 4,260 | 4,190 | 4,215 | -25 | -0.6% | 2,300 |
| 2023/01/20 | 4,210 | 4,240 | 4,210 | 4,240 | +30 | +0.7% | 300 |
| 2023/01/19 | 4,110 | 4,240 | 4,110 | 4,210 | +70 | +1.7% | 7,300 |
| 2023/01/18 | 4,140 | 4,150 | 4,120 | 4,140 | -35 | -0.8% | 600 |
| 2023/01/17 | 4,125 | 4,175 | 4,125 | 4,175 | +25 | +0.6% | 1,700 |
| 2023/01/16 | 4,135 | 4,160 | 4,135 | 4,150 | +10 | +0.2% | 600 |
| 2023/01/13 | 4,165 | 4,175 | 4,140 | 4,140 | -25 | -0.6% | 500 |
| 2023/01/12 | 4,200 | 4,200 | 4,165 | 4,165 | -65 | -1.5% | 400 |
| 2023/01/11 | 4,250 | 4,250 | 4,190 | 4,230 | -20 | -0.5% | 2,100 |
| 2023/01/10 | 4,240 | 4,255 | 4,190 | 4,250 | ±0 | ±0% | 3,900 |
| 2023/01/06 | 4,250 | 4,265 | 4,250 | 4,250 | ±0 | ±0% | 2,400 |
| 2023/01/05 | 4,300 | 4,300 | 4,250 | 4,250 | -45 | -1% | 3,500 |
| 2023/01/04 | 4,300 | 4,300 | 4,280 | 4,295 | -5 | -0.1% | 1,000 |
| 2022/12/30 | 4,285 | 4,310 | 4,285 | 4,300 | +15 | +0.4% | 800 |
| 2022/12/29 | 4,290 | 4,320 | 4,275 | 4,285 | +10 | +0.2% | 1,200 |
| 2022/12/28 | 4,260 | 4,275 | 4,260 | 4,275 | +15 | +0.4% | 1,600 |
| 2022/12/27 | 4,265 | 4,265 | 4,250 | 4,260 | +5 | +0.1% | 1,500 |
| 2022/12/26 | 4,245 | 4,260 | 4,230 | 4,255 | ±0 | ±0% | 3,400 |
| 2022/12/23 | 4,255 | 4,260 | 4,250 | 4,255 | -15 | -0.4% | 2,100 |
| 2022/12/22 | 4,255 | 4,300 | 4,255 | 4,270 | +20 | +0.5% | 1,900 |
| 2022/12/21 | 4,250 | 4,290 | 4,250 | 4,250 | ±0 | ±0% | 2,400 |
| 2022/12/20 | 4,250 | 4,270 | 4,250 | 4,250 | ±0 | ±0% | 4,900 |
| 2022/12/19 | 4,170 | 4,260 | 4,155 | 4,250 | +40 | +1% | 3,900 |
| 2022/12/16 | 4,200 | 4,210 | 4,180 | 4,210 | +5 | +0.1% | 12,000 |
| 2022/12/15 | 4,200 | 4,220 | 4,200 | 4,205 | +5 | +0.1% | 1,000 |
| 2022/12/14 | 4,200 | 4,200 | 4,200 | 4,200 | -5 | -0.1% | 900 |
| 2022/12/13 | 4,205 | 4,215 | 4,200 | 4,205 | ±0 | ±0% | 1,800 |
| 2022/12/12 | 4,165 | 4,215 | 4,150 | 4,205 | +40 | +1% | 3,500 |
| 2022/12/09 | 4,150 | 4,170 | 4,150 | 4,165 | +15 | +0.4% | 1,100 |
| 2022/12/08 | 4,155 | 4,165 | 4,150 | 4,150 | -10 | -0.2% | 800 |
| 2022/12/07 | 4,155 | 4,160 | 4,155 | 4,160 | +5 | +0.1% | 300 |
| 2022/12/06 | 4,150 | 4,175 | 4,150 | 4,155 | +5 | +0.1% | 1,000 |
| 2022/12/05 | 4,160 | 4,160 | 4,140 | 4,150 | ±0 | ±0% | 500 |
| 2022/12/02 | 4,150 | 4,155 | 4,150 | 4,150 | -15 | -0.4% | 3,100 |
| 2022/12/01 | 4,165 | 4,165 | 4,150 | 4,165 | +5 | +0.1% | 700 |
| 2022/11/30 | 4,155 | 4,160 | 4,150 | 4,160 | -10 | -0.2% | 21,100 |
| 2022/11/29 | 4,170 | 4,175 | 4,165 | 4,170 | ±0 | ±0% | 1,300 |
| 2022/11/28 | 4,140 | 4,170 | 4,140 | 4,170 | +30 | +0.7% | 2,400 |
| 2022/11/25 | 4,120 | 4,140 | 4,120 | 4,140 | +20 | +0.5% | 1,000 |
| 2022/11/24 | 4,125 | 4,125 | 4,110 | 4,120 | +5 | +0.1% | 1,000 |
| 2022/11/22 | 4,105 | 4,115 | 4,105 | 4,115 | +10 | +0.2% | 500 |
| 2022/11/21 | 4,090 | 4,115 | 4,085 | 4,105 | -15 | -0.4% | 2,300 |
551～
600
件表示中 / 3692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 | 327,000円 | +9.1% | +24.6% | 0.76% | 14.18倍 | 0.49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 |
| オカムラ食品 | 244,200円 | +10.6% | +0.6% | 0.78% | 19.08倍 | 2.61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 |
| サーティワン | 407,000円 | +7.1% | +3.1% | 1.23% | 25.30倍 | 2.88倍 |
|
アイス「サーティワン」ＦＣ展開、業界首位。不二家と米バスキン・ロビンスの合弁。台湾等進出 |
| わらべや | 216,400円 | +4.1% | +20.5% | 4.16% | 9.69倍 | 0.67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 |
| モロゾフ | 176,100円 | +0.1% | -49.0% | 0.80% | 62.45倍 | 1.83倍 |
|
神戸が本拠のチョコ、洋菓子の老舗。百貨店内での店舗販売が中心。喫茶・レストランも併営 |
市場注目の銘柄
チャート関連のコラム
