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 |
|---|---|---|---|---|---|---|---|
| 2021/08/24 | 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 |
| 2021/06/15 | 3,955 | 3,980 | 3,950 | 3,980 | +25 | +0.6% | 5,100 |
| 2021/06/14 | 3,970 | 3,985 | 3,955 | 3,955 | -15 | -0.4% | 3,600 |
| 2021/06/11 | 3,950 | 3,975 | 3,940 | 3,970 | +30 | +0.8% | 2,900 |
951～
1000
件表示中 / 3739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 | 297,200円 | +16.2% | -31.9% | 1.01% | 16.96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 |
| 甜菜糖 | 235,700円 | +8.0% | +6.8% | 3.39% | 36.69倍 | 0.40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 |
| サトウ食品 | 710,000円 | +7.6% | +1.9% | 0.99% | 17.90倍 | 1.59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 |
| 名糖産 | 203,300円 | +5.1% | +4.8% | 1.97% | 17.21倍 | 0.63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 |
| かどや | 365,500円 | +1.4% | -5.7% | 2.60% | 15.65倍 | 0.95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 |
市場注目の銘柄
チャート関連のコラム
