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 |
|---|---|---|---|---|---|---|---|
| 2020/08/20 | 3,690 | 3,800 | 3,690 | 3,725 | +40 | +1.1% | 7,900 |
| 2020/08/19 | 3,705 | 3,710 | 3,680 | 3,685 | -20 | -0.5% | 3,100 |
| 2020/08/18 | 3,665 | 3,715 | 3,665 | 3,705 | +45 | +1.2% | 5,800 |
| 2020/08/17 | 3,715 | 3,750 | 3,650 | 3,660 | -5 | -0.1% | 6,200 |
| 2020/08/14 | 3,655 | 3,700 | 3,650 | 3,665 | -5 | -0.1% | 7,600 |
| 2020/08/13 | 3,670 | 3,700 | 3,655 | 3,670 | +5 | +0.1% | 3,900 |
| 2020/08/12 | 3,575 | 3,700 | 3,575 | 3,665 | -45 | -1.2% | 11,400 |
| 2020/08/11 | 3,605 | 3,710 | 3,605 | 3,710 | +135 | +3.8% | 11,300 |
| 2020/08/07 | 3,565 | 3,610 | 3,565 | 3,575 | -10 | -0.3% | 1,600 |
| 2020/08/06 | 3,530 | 3,640 | 3,530 | 3,585 | +80 | +2.3% | 2,100 |
| 2020/08/05 | 3,565 | 3,575 | 3,505 | 3,505 | -55 | -1.5% | 2,400 |
| 2020/08/04 | 3,575 | 3,600 | 3,550 | 3,560 | -20 | -0.6% | 3,400 |
| 2020/08/03 | 3,635 | 3,635 | 3,580 | 3,580 | -25 | -0.7% | 2,000 |
| 2020/07/31 | 3,705 | 3,705 | 3,600 | 3,605 | -110 | -3% | 6,500 |
| 2020/07/30 | 3,725 | 3,735 | 3,710 | 3,715 | -15 | -0.4% | 1,900 |
| 2020/07/29 | 3,705 | 3,730 | 3,700 | 3,730 | +30 | +0.8% | 4,700 |
| 2020/07/28 | 3,715 | 3,720 | 3,690 | 3,700 | +5 | +0.1% | 2,900 |
| 2020/07/27 | 3,710 | 3,710 | 3,690 | 3,695 | -15 | -0.4% | 2,500 |
| 2020/07/22 | 3,695 | 3,710 | 3,695 | 3,710 | +20 | +0.5% | 600 |
| 2020/07/21 | 3,705 | 3,715 | 3,685 | 3,690 | -15 | -0.4% | 3,200 |
| 2020/07/20 | 3,680 | 3,710 | 3,680 | 3,705 | +25 | +0.7% | 1,900 |
| 2020/07/17 | 3,670 | 3,690 | 3,670 | 3,680 | -5 | -0.1% | 3,800 |
| 2020/07/16 | 3,680 | 3,685 | 3,660 | 3,685 | +25 | +0.7% | 1,800 |
| 2020/07/15 | 3,660 | 3,695 | 3,660 | 3,660 | -5 | -0.1% | 1,900 |
| 2020/07/14 | 3,655 | 3,665 | 3,640 | 3,665 | +10 | +0.3% | 1,700 |
| 2020/07/13 | 3,630 | 3,660 | 3,630 | 3,655 | +30 | +0.8% | 2,400 |
| 2020/07/10 | 3,705 | 3,705 | 3,625 | 3,625 | -80 | -2.2% | 5,000 |
| 2020/07/09 | 3,705 | 3,725 | 3,705 | 3,705 | -5 | -0.1% | 900 |
| 2020/07/08 | 3,720 | 3,720 | 3,710 | 3,710 | -20 | -0.5% | 2,700 |
| 2020/07/07 | 3,725 | 3,730 | 3,705 | 3,730 | +20 | +0.5% | 1,300 |
| 2020/07/06 | 3,690 | 3,730 | 3,690 | 3,710 | +10 | +0.3% | 2,100 |
| 2020/07/03 | 3,705 | 3,730 | 3,685 | 3,700 | -10 | -0.3% | 2,100 |
| 2020/07/02 | 3,780 | 3,780 | 3,680 | 3,710 | -15 | -0.4% | 5,400 |
| 2020/07/01 | 3,745 | 3,745 | 3,710 | 3,725 | -20 | -0.5% | 1,900 |
| 2020/06/30 | 3,795 | 3,800 | 3,745 | 3,745 | -30 | -0.8% | 4,800 |
| 2020/06/29 | 3,790 | 3,790 | 3,755 | 3,775 | ±0 | ±0% | 3,000 |
| 2020/06/26 | 3,805 | 3,820 | 3,775 | 3,775 | -30 | -0.8% | 2,500 |
| 2020/06/25 | 3,825 | 3,825 | 3,780 | 3,805 | -20 | -0.5% | 2,500 |
| 2020/06/24 | 3,850 | 3,860 | 3,815 | 3,825 | -10 | -0.3% | 1,600 |
| 2020/06/23 | 3,800 | 3,835 | 3,765 | 3,835 | +85 | +2.3% | 4,800 |
| 2020/06/22 | 3,740 | 3,770 | 3,715 | 3,750 | +10 | +0.3% | 2,900 |
| 2020/06/19 | 3,705 | 3,745 | 3,705 | 3,740 | +35 | +0.9% | 1,000 |
| 2020/06/18 | 3,740 | 3,740 | 3,680 | 3,705 | -35 | -0.9% | 1,900 |
| 2020/06/17 | 3,740 | 3,750 | 3,735 | 3,740 | +5 | +0.1% | 1,300 |
| 2020/06/16 | 3,710 | 3,740 | 3,690 | 3,735 | +70 | +1.9% | 2,200 |
| 2020/06/15 | 3,700 | 3,730 | 3,650 | 3,665 | +5 | +0.1% | 2,900 |
| 2020/06/12 | 3,605 | 3,670 | 3,600 | 3,660 | -50 | -1.3% | 8,800 |
| 2020/06/11 | 3,745 | 3,755 | 3,705 | 3,710 | -35 | -0.9% | 2,400 |
| 2020/06/10 | 3,670 | 3,760 | 3,670 | 3,745 | +75 | +2% | 2,000 |
| 2020/06/09 | 3,700 | 3,780 | 3,670 | 3,670 | -20 | -0.5% | 8,800 |
1151～
1200
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
