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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 4,410 | 4,410 | 4,320 | 4,320 | -95 | -2.2% | 3,100 |
| 2021/03/30 | 4,510 | 4,520 | 4,400 | 4,415 | -130 | -2.9% | 6,600 |
| 2021/03/29 | 4,530 | 4,595 | 4,530 | 4,545 | +20 | +0.4% | 4,500 |
| 2021/03/26 | 4,530 | 4,575 | 4,525 | 4,525 | +15 | +0.3% | 2,400 |
| 2021/03/25 | 4,540 | 4,560 | 4,490 | 4,510 | +25 | +0.6% | 2,200 |
| 2021/03/24 | 4,565 | 4,565 | 4,455 | 4,485 | -85 | -1.9% | 4,200 |
| 2021/03/23 | 4,545 | 4,610 | 4,485 | 4,570 | +50 | +1.1% | 5,600 |
| 2021/03/22 | 4,425 | 4,520 | 4,425 | 4,520 | +95 | +2.1% | 8,200 |
| 2021/03/19 | 4,425 | 4,425 | 4,400 | 4,425 | +25 | +0.6% | 1,600 |
| 2021/03/18 | 4,420 | 4,420 | 4,400 | 4,400 | +5 | +0.1% | 2,200 |
| 2021/03/17 | 4,400 | 4,425 | 4,385 | 4,395 | ±0 | ±0% | 1,800 |
| 2021/03/16 | 4,410 | 4,420 | 4,395 | 4,395 | -15 | -0.3% | 3,400 |
| 2021/03/15 | 4,395 | 4,410 | 4,365 | 4,410 | +30 | +0.7% | 3,300 |
| 2021/03/12 | 4,415 | 4,415 | 4,365 | 4,380 | ±0 | ±0% | 1,200 |
| 2021/03/11 | 4,460 | 4,460 | 4,330 | 4,380 | -35 | -0.8% | 3,000 |
| 2021/03/10 | 4,425 | 4,460 | 4,370 | 4,415 | -10 | -0.2% | 3,000 |
| 2021/03/09 | 4,390 | 4,450 | 4,375 | 4,425 | +80 | +1.8% | 3,300 |
| 2021/03/08 | 4,400 | 4,405 | 4,340 | 4,345 | -55 | -1.3% | 4,500 |
| 2021/03/05 | 4,435 | 4,435 | 4,340 | 4,400 | -20 | -0.5% | 2,400 |
| 2021/03/04 | 4,450 | 4,450 | 4,360 | 4,420 | -30 | -0.7% | 3,500 |
| 2021/03/03 | 4,365 | 4,450 | 4,325 | 4,450 | +155 | +3.6% | 5,800 |
| 2021/03/02 | 4,300 | 4,355 | 4,295 | 4,295 | -55 | -1.3% | 3,200 |
| 2021/03/01 | 4,330 | 4,370 | 4,330 | 4,350 | +20 | +0.5% | 2,000 |
| 2021/02/26 | 4,330 | 4,360 | 4,300 | 4,330 | ±0 | ±0% | 3,400 |
| 2021/02/25 | 4,285 | 4,395 | 4,280 | 4,330 | +55 | +1.3% | 3,200 |
| 2021/02/24 | 4,295 | 4,300 | 4,275 | 4,275 | ±0 | ±0% | 3,000 |
| 2021/02/22 | 4,265 | 4,290 | 4,240 | 4,275 | +15 | +0.4% | 3,000 |
| 2021/02/19 | 4,230 | 4,280 | 4,230 | 4,260 | -40 | -0.9% | 3,200 |
| 2021/02/18 | 4,340 | 4,340 | 4,240 | 4,300 | -35 | -0.8% | 7,800 |
| 2021/02/17 | 4,335 | 4,355 | 4,325 | 4,335 | -20 | -0.5% | 2,100 |
| 2021/02/16 | 4,365 | 4,390 | 4,330 | 4,355 | -10 | -0.2% | 3,600 |
| 2021/02/15 | 4,405 | 4,405 | 4,320 | 4,365 | -35 | -0.8% | 3,900 |
| 2021/02/12 | 4,420 | 4,420 | 4,365 | 4,400 | +15 | +0.3% | 3,000 |
| 2021/02/10 | 4,410 | 4,410 | 4,380 | 4,385 | -25 | -0.6% | 3,300 |
| 2021/02/09 | 4,455 | 4,460 | 4,385 | 4,410 | -50 | -1.1% | 3,500 |
| 2021/02/08 | 4,390 | 4,495 | 4,380 | 4,460 | +90 | +2.1% | 9,000 |
| 2021/02/05 | 4,385 | 4,390 | 4,355 | 4,370 | +15 | +0.3% | 2,100 |
| 2021/02/04 | 4,375 | 4,375 | 4,300 | 4,355 | -20 | -0.5% | 4,900 |
| 2021/02/03 | 4,335 | 4,400 | 4,335 | 4,375 | +45 | +1% | 2,600 |
| 2021/02/02 | 4,400 | 4,400 | 4,330 | 4,330 | -10 | -0.2% | 1,700 |
| 2021/02/01 | 4,400 | 4,400 | 4,320 | 4,340 | -70 | -1.6% | 5,000 |
| 2021/01/29 | 4,465 | 4,465 | 4,390 | 4,410 | ±0 | ±0% | 7,600 |
| 2021/01/28 | 4,415 | 4,430 | 4,380 | 4,410 | -5 | -0.1% | 4,400 |
| 2021/01/27 | 4,350 | 4,545 | 4,350 | 4,415 | +65 | +1.5% | 11,600 |
| 2021/01/26 | 4,345 | 4,400 | 4,345 | 4,350 | +20 | +0.5% | 5,200 |
| 2021/01/25 | 4,315 | 4,330 | 4,280 | 4,330 | +15 | +0.3% | 3,600 |
| 2021/01/22 | 4,310 | 4,340 | 4,310 | 4,315 | +10 | +0.2% | 3,700 |
| 2021/01/21 | 4,345 | 4,345 | 4,285 | 4,305 | -15 | -0.3% | 3,400 |
| 2021/01/20 | 4,260 | 4,335 | 4,225 | 4,320 | +65 | +1.5% | 3,000 |
| 2021/01/19 | 4,280 | 4,295 | 4,255 | 4,255 | +10 | +0.2% | 4,600 |
1001～
1050
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
