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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 3,990 | 3,990 | 3,970 | 3,970 | -20 | -0.5% | 2,300 |
| 2021/08/26 | 3,995 | 3,995 | 3,980 | 3,990 | +10 | +0.3% | 2,000 |
| 2021/08/25 | 3,980 | 3,985 | 3,965 | 3,980 | +30 | +0.8% | 600 |
| 2021/08/24 | 3,960 | 3,960 | 3,950 | 3,950 | -15 | -0.4% | 500 |
| 2021/08/23 | 3,945 | 3,965 | 3,940 | 3,965 | +20 | +0.5% | 1,200 |
| 2021/08/20 | 3,940 | 4,000 | 3,940 | 3,945 | +10 | +0.3% | 3,800 |
| 2021/08/19 | 3,935 | 3,980 | 3,930 | 3,935 | -5 | -0.1% | 3,500 |
| 2021/08/18 | 3,895 | 3,965 | 3,895 | 3,940 | +45 | +1.2% | 4,700 |
| 2021/08/17 | 3,900 | 3,915 | 3,895 | 3,895 | -65 | -1.6% | 7,300 |
| 2021/08/16 | 3,930 | 3,970 | 3,925 | 3,960 | +30 | +0.8% | 2,000 |
| 2021/08/13 | 3,950 | 3,955 | 3,925 | 3,930 | -40 | -1% | 3,500 |
| 2021/08/12 | 3,950 | 3,970 | 3,950 | 3,970 | +5 | +0.1% | 1,800 |
| 2021/08/11 | 3,955 | 3,965 | 3,950 | 3,965 | +10 | +0.3% | 1,800 |
| 2021/08/10 | 3,970 | 3,970 | 3,955 | 3,955 | -5 | -0.1% | 1,100 |
| 2021/08/06 | 3,955 | 3,960 | 3,955 | 3,960 | +5 | +0.1% | 400 |
| 2021/08/05 | 3,950 | 3,955 | 3,950 | 3,955 | -30 | -0.8% | 1,500 |
| 2021/08/04 | 3,990 | 3,990 | 3,985 | 3,985 | +15 | +0.4% | 200 |
| 2021/08/03 | 3,970 | 3,980 | 3,970 | 3,970 | ±0 | ±0% | 900 |
| 2021/08/02 | 3,990 | 3,990 | 3,950 | 3,970 | -10 | -0.3% | 2,000 |
| 2021/07/30 | 4,000 | 4,000 | 3,980 | 3,980 | -20 | -0.5% | 1,200 |
| 2021/07/29 | 4,000 | 4,000 | 3,995 | 4,000 | ±0 | ±0% | 1,100 |
| 2021/07/28 | 4,015 | 4,015 | 3,995 | 4,000 | -15 | -0.4% | 2,400 |
| 2021/07/27 | 3,985 | 4,015 | 3,970 | 4,015 | +50 | +1.3% | 3,600 |
| 2021/07/26 | 3,965 | 3,995 | 3,965 | 3,965 | ±0 | ±0% | 2,000 |
| 2021/07/21 | 3,955 | 3,965 | 3,955 | 3,965 | +30 | +0.8% | 700 |
| 2021/07/20 | 3,940 | 3,940 | 3,930 | 3,935 | -10 | -0.3% | 1,600 |
| 2021/07/19 | 3,980 | 3,980 | 3,945 | 3,945 | -15 | -0.4% | 4,000 |
| 2021/07/16 | 3,960 | 3,975 | 3,960 | 3,960 | -5 | -0.1% | 500 |
| 2021/07/15 | 3,980 | 3,980 | 3,960 | 3,965 | -10 | -0.3% | 1,300 |
| 2021/07/14 | 3,965 | 3,975 | 3,965 | 3,975 | +10 | +0.3% | 1,300 |
| 2021/07/13 | 3,990 | 3,990 | 3,960 | 3,965 | -25 | -0.6% | 4,100 |
| 2021/07/12 | 3,975 | 3,990 | 3,975 | 3,990 | +30 | +0.8% | 900 |
| 2021/07/09 | 3,985 | 3,985 | 3,955 | 3,960 | -10 | -0.3% | 5,600 |
| 2021/07/08 | 3,990 | 3,995 | 3,970 | 3,970 | -20 | -0.5% | 700 |
| 2021/07/07 | 3,970 | 4,000 | 3,970 | 3,990 | +15 | +0.4% | 1,000 |
| 2021/07/06 | 4,000 | 4,000 | 3,975 | 3,975 | -10 | -0.3% | 1,800 |
| 2021/07/05 | 4,000 | 4,000 | 3,975 | 3,985 | +10 | +0.3% | 2,600 |
| 2021/07/02 | 3,975 | 3,975 | 3,975 | 3,975 | ±0 | ±0% | 400 |
| 2021/07/01 | 3,975 | 3,975 | 3,960 | 3,975 | +15 | +0.4% | 700 |
| 2021/06/30 | 3,960 | 3,975 | 3,960 | 3,960 | ±0 | ±0% | 2,300 |
| 2021/06/29 | 3,995 | 4,000 | 3,960 | 3,960 | -35 | -0.9% | 3,000 |
| 2021/06/28 | 3,970 | 4,000 | 3,960 | 3,995 | +35 | +0.9% | 3,800 |
| 2021/06/25 | 3,990 | 3,990 | 3,960 | 3,960 | +5 | +0.1% | 3,300 |
| 2021/06/24 | 3,965 | 3,970 | 3,940 | 3,955 | +15 | +0.4% | 2,200 |
| 2021/06/23 | 3,975 | 3,975 | 3,940 | 3,940 | -5 | -0.1% | 3,200 |
| 2021/06/22 | 3,985 | 4,000 | 3,945 | 3,945 | +10 | +0.3% | 3,800 |
| 2021/06/21 | 3,955 | 3,965 | 3,925 | 3,935 | -20 | -0.5% | 8,500 |
| 2021/06/18 | 3,980 | 3,985 | 3,955 | 3,955 | -25 | -0.6% | 3,000 |
| 2021/06/17 | 3,965 | 3,980 | 3,955 | 3,980 | +20 | +0.5% | 2,400 |
| 2021/06/16 | 3,980 | 3,990 | 3,955 | 3,960 | -20 | -0.5% | 3,400 |
901～
950
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
