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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/18 | 4,120 | 4,120 | 4,100 | 4,120 | -5 | -0.1% | 2,500 |
| 2022/11/17 | 4,105 | 4,155 | 4,105 | 4,125 | +25 | +0.6% | 1,300 |
| 2022/11/16 | 4,115 | 4,115 | 4,030 | 4,100 | -15 | -0.4% | 3,600 |
| 2022/11/15 | 4,105 | 4,115 | 4,100 | 4,115 | +10 | +0.2% | 700 |
| 2022/11/14 | 4,015 | 4,155 | 4,000 | 4,105 | +80 | +2% | 4,700 |
| 2022/11/11 | 4,035 | 4,035 | 4,015 | 4,025 | -10 | -0.2% | 700 |
| 2022/11/10 | 4,000 | 4,035 | 4,000 | 4,035 | ±0 | ±0% | 1,100 |
| 2022/11/09 | 4,010 | 4,050 | 4,010 | 4,035 | +15 | +0.4% | 1,500 |
| 2022/11/08 | 4,020 | 4,045 | 4,000 | 4,020 | ±0 | ±0% | 1,000 |
| 2022/11/07 | 4,020 | 4,035 | 3,990 | 4,020 | +55 | +1.4% | 1,700 |
| 2022/11/04 | 3,990 | 3,990 | 3,965 | 3,965 | -25 | -0.6% | 1,700 |
| 2022/11/02 | 3,990 | 4,005 | 3,990 | 3,990 | -15 | -0.4% | 500 |
| 2022/11/01 | 4,020 | 4,020 | 3,985 | 4,005 | -15 | -0.4% | 1,100 |
| 2022/10/31 | 3,995 | 4,020 | 3,995 | 4,020 | +25 | +0.6% | 400 |
| 2022/10/28 | 3,980 | 4,000 | 3,980 | 3,995 | +15 | +0.4% | 1,600 |
| 2022/10/27 | 4,015 | 4,015 | 3,980 | 3,980 | -35 | -0.9% | 2,900 |
| 2022/10/26 | 4,025 | 4,035 | 4,015 | 4,015 | -10 | -0.2% | 1,000 |
| 2022/10/25 | 4,020 | 4,040 | 4,020 | 4,025 | +10 | +0.2% | 700 |
| 2022/10/24 | 4,025 | 4,025 | 4,015 | 4,015 | -10 | -0.2% | 900 |
| 2022/10/21 | 4,020 | 4,035 | 4,020 | 4,025 | -10 | -0.2% | 600 |
| 2022/10/20 | 4,015 | 4,050 | 4,010 | 4,035 | +20 | +0.5% | 500 |
| 2022/10/19 | 4,055 | 4,055 | 4,015 | 4,015 | -40 | -1% | 200 |
| 2022/10/18 | 4,010 | 4,055 | 4,010 | 4,055 | +50 | +1.2% | 200 |
| 2022/10/17 | 4,000 | 4,050 | 4,000 | 4,005 | -40 | -1% | 800 |
| 2022/10/14 | 4,060 | 4,060 | 4,000 | 4,045 | -15 | -0.4% | 900 |
| 2022/10/13 | 4,010 | 4,060 | 4,000 | 4,060 | +60 | +1.5% | 1,600 |
601～
650
件表示中 / 3716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 | 294,200円 | +16.2% | -31.9% | 1.02% | 16.79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 |
| フィード・ワン | 98,500円 | +5.1% | +3.1% | 4.26% | 7.24倍 | 0.69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 |
| オエノンＨＤ | 55,200円 | +1.1% | +0.6% | 1.81% | 11.39倍 | 1.33倍 |
|
旧合同酒精。焼酎に強み。流通大手のＰＢ製造にも積極的。第２の柱確立に向け酵素医薬品育成 |
| 甜菜糖 | 231,700円 | +8.0% | +6.8% | 3.45% | 36.07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 | 202,200円 | +5.1% | +4.8% | 1.98% | 17.12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
