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 |
|---|---|---|---|---|---|---|---|
| 2023/02/20 | 4,590 | 4,685 | 4,580 | 4,620 | +60 | +1.3% | 5,300 |
| 2023/02/17 | 4,555 | 4,570 | 4,505 | 4,560 | -15 | -0.3% | 6,000 |
| 2023/02/16 | 4,415 | 4,595 | 4,400 | 4,575 | +160 | +3.6% | 8,600 |
| 2023/02/15 | 4,410 | 4,415 | 4,390 | 4,415 | +40 | +0.9% | 800 |
| 2023/02/14 | 4,415 | 4,430 | 4,375 | 4,375 | -55 | -1.2% | 1,600 |
| 2023/02/13 | 4,350 | 4,430 | 4,350 | 4,430 | +80 | +1.8% | 5,200 |
| 2023/02/10 | 4,300 | 4,350 | 4,270 | 4,350 | +45 | +1% | 3,900 |
| 2023/02/09 | 4,230 | 4,305 | 4,230 | 4,305 | +75 | +1.8% | 1,700 |
| 2023/02/08 | 4,230 | 4,265 | 4,230 | 4,230 | ±0 | ±0% | 300 |
| 2023/02/07 | 4,225 | 4,280 | 4,225 | 4,230 | -25 | -0.6% | 600 |
| 2023/02/06 | 4,275 | 4,275 | 4,215 | 4,255 | -20 | -0.5% | 800 |
| 2023/02/03 | 4,260 | 4,275 | 4,255 | 4,275 | +10 | +0.2% | 600 |
| 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 |
601～
650
件表示中 / 3754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 | 298,200円 | +16.2% | -31.9% | 1.01% | 17.02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 | 713,000円 | +7.6% | +1.9% | 0.98% | 17.98倍 | 1.60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 |
| かどや | 384,500円 | +1.4% | -5.7% | 2.47% | 16.46倍 | 1.00倍 |
|
ごま油で国内首位。１８５８年に小豆島で創業。原料の仕入れ・販売で三井物産と長期密接 |
| 柿安本店 | 276,300円 | +0.8% | +0.8% | 3.08% | 31.14倍 | 1.76倍 |
|
精肉店の老舗。百貨店に精肉、総菜店を展開。松阪牛販売に強み。外食事業も。和菓子を育成中 |
| はごろも | 329,500円 | +2.2% | 0.0% | 1.82% | 13.48倍 | 0.75倍 |
|
「シーチキン」はツナ缶のトップブランド。パスタ、ペットフードも展開。国内外に協力工場網 |
市場注目の銘柄
チャート関連のコラム
