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 |
|---|---|---|---|---|---|---|---|
| 2021/07/27 | 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 |
| 2021/06/10 | 3,980 | 3,980 | 3,940 | 3,940 | -40 | -1% | 3,100 |
| 2021/06/09 | 3,955 | 3,980 | 3,940 | 3,980 | +25 | +0.6% | 4,000 |
| 2021/06/08 | 3,985 | 4,015 | 3,940 | 3,955 | -100 | -2.5% | 12,300 |
| 2021/06/07 | 4,100 | 4,100 | 4,035 | 4,055 | -45 | -1.1% | 3,800 |
| 2021/06/04 | 4,140 | 4,140 | 4,100 | 4,100 | -40 | -1% | 600 |
| 2021/06/03 | 4,120 | 4,145 | 4,120 | 4,140 | +20 | +0.5% | 1,700 |
| 2021/06/02 | 4,100 | 4,120 | 4,100 | 4,120 | +20 | +0.5% | 1,700 |
| 2021/06/01 | 4,120 | 4,120 | 4,100 | 4,100 | +25 | +0.6% | 1,400 |
| 2021/05/31 | 4,000 | 4,100 | 4,000 | 4,075 | +75 | +1.9% | 2,300 |
| 2021/05/28 | 3,995 | 4,065 | 3,995 | 4,000 | +40 | +1% | 4,100 |
| 2021/05/27 | 3,910 | 4,000 | 3,910 | 3,960 | +60 | +1.5% | 2,500 |
| 2021/05/26 | 3,970 | 3,970 | 3,895 | 3,900 | -70 | -1.8% | 6,800 |
| 2021/05/25 | 3,960 | 4,000 | 3,955 | 3,970 | +15 | +0.4% | 3,000 |
| 2021/05/24 | 4,045 | 4,045 | 3,940 | 3,955 | -50 | -1.2% | 4,900 |
| 2021/05/21 | 4,015 | 4,035 | 4,000 | 4,005 | -10 | -0.2% | 2,800 |
| 2021/05/20 | 4,045 | 4,065 | 4,010 | 4,015 | -30 | -0.7% | 1,300 |
| 2021/05/19 | 4,085 | 4,150 | 4,000 | 4,045 | -40 | -1% | 8,200 |
| 2021/05/18 | 4,100 | 4,125 | 4,085 | 4,085 | -30 | -0.7% | 3,900 |
| 2021/05/17 | 4,175 | 4,180 | 4,115 | 4,115 | -85 | -2% | 4,800 |
1001～
1050
件表示中 / 3770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 | 304,500円 | +16.2% | -31.9% | 0.99% | 17.38倍 | 0.46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 | 735,000円 | +7.6% | +1.9% | 0.95% | 18.54倍 | 1.65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 | 214,100円 | +5.1% | +4.8% | 1.87% | 18.13倍 | 0.66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 | 372,500円 | +1.4% | -5.7% | 2.55% | 15.95倍 | 0.97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 |
| やまみ | 496,500円 | +9.2% | +15.5% | 1.45% | 25.14倍 | 3.32倍 |
|
豆腐および関連製品の製造・販売で中堅。拠点置く中国地方で高シェア。関東での拡販に注力中 |
市場注目の銘柄
チャート関連のコラム
