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 |
|---|---|---|---|---|---|---|---|
| 2020/06/03 | 3,670 | 3,685 | 3,580 | 3,670 | +5 | +0.1% | 6,800 |
| 2020/06/02 | 3,675 | 3,750 | 3,665 | 3,665 | -60 | -1.6% | 6,200 |
| 2020/06/01 | 3,545 | 3,840 | 3,545 | 3,725 | +180 | +5.1% | 15,100 |
| 2020/05/29 | 3,505 | 3,590 | 3,505 | 3,545 | +40 | +1.1% | 6,500 |
| 2020/05/28 | 3,485 | 3,520 | 3,465 | 3,505 | +50 | +1.4% | 9,600 |
| 2020/05/27 | 3,405 | 3,475 | 3,405 | 3,455 | +30 | +0.9% | 4,800 |
| 2020/05/26 | 3,390 | 3,435 | 3,390 | 3,425 | +55 | +1.6% | 6,000 |
| 2020/05/25 | 3,365 | 3,400 | 3,360 | 3,370 | +25 | +0.7% | 5,300 |
| 2020/05/22 | 3,395 | 3,415 | 3,300 | 3,345 | -55 | -1.6% | 16,000 |
| 2020/05/21 | 3,380 | 3,465 | 3,350 | 3,400 | +20 | +0.6% | 8,000 |
| 2020/05/20 | 3,350 | 3,380 | 3,330 | 3,380 | +75 | +2.3% | 6,400 |
| 2020/05/19 | 3,330 | 3,335 | 3,300 | 3,305 | +5 | +0.2% | 12,800 |
| 2020/05/18 | 3,340 | 3,360 | 3,300 | 3,300 | -30 | -0.9% | 7,200 |
| 2020/05/15 | 3,380 | 3,400 | 3,300 | 3,330 | -85 | -2.5% | 23,900 |
| 2020/05/14 | 3,360 | 3,460 | 3,350 | 3,415 | +55 | +1.6% | 6,700 |
| 2020/05/13 | 3,330 | 3,395 | 3,320 | 3,360 | -10 | -0.3% | 4,300 |
| 2020/05/12 | 3,365 | 3,400 | 3,335 | 3,370 | -5 | -0.1% | 6,000 |
| 2020/05/11 | 3,355 | 3,420 | 3,335 | 3,375 | +35 | +1% | 11,400 |
| 2020/05/08 | 3,330 | 3,360 | 3,300 | 3,340 | +5 | +0.1% | 6,000 |
| 2020/05/07 | 3,225 | 3,365 | 3,225 | 3,335 | +105 | +3.3% | 9,000 |
| 2020/05/01 | 3,225 | 3,265 | 3,210 | 3,230 | -10 | -0.3% | 6,700 |
| 2020/04/30 | 3,250 | 3,280 | 3,235 | 3,240 | +20 | +0.6% | 7,500 |
| 2020/04/28 | 3,225 | 3,240 | 3,210 | 3,220 | -5 | -0.2% | 5,700 |
| 2020/04/27 | 3,220 | 3,245 | 3,220 | 3,225 | +15 | +0.5% | 5,000 |
| 2020/04/24 | 3,220 | 3,245 | 3,195 | 3,210 | -15 | -0.5% | 4,100 |
| 2020/04/23 | 3,195 | 3,250 | 3,190 | 3,225 | +20 | +0.6% | 4,400 |
| 2020/04/22 | 3,180 | 3,215 | 3,115 | 3,205 | +10 | +0.3% | 12,700 |
| 2020/04/21 | 3,200 | 3,220 | 3,185 | 3,195 | -25 | -0.8% | 3,700 |
| 2020/04/20 | 3,185 | 3,255 | 3,185 | 3,220 | +40 | +1.3% | 9,300 |
| 2020/04/17 | 3,155 | 3,215 | 3,155 | 3,180 | +25 | +0.8% | 5,100 |
| 2020/04/16 | 3,155 | 3,185 | 3,130 | 3,155 | -25 | -0.8% | 4,500 |
| 2020/04/15 | 3,215 | 3,225 | 3,160 | 3,180 | -10 | -0.3% | 4,400 |
| 2020/04/14 | 3,150 | 3,200 | 3,140 | 3,190 | +40 | +1.3% | 4,800 |
| 2020/04/13 | 3,150 | 3,205 | 3,130 | 3,150 | -10 | -0.3% | 7,000 |
| 2020/04/10 | 3,175 | 3,200 | 3,160 | 3,160 | -20 | -0.6% | 6,000 |
| 2020/04/09 | 3,175 | 3,195 | 3,165 | 3,180 | +20 | +0.6% | 2,900 |
| 2020/04/08 | 3,160 | 3,230 | 3,130 | 3,160 | -35 | -1.1% | 6,600 |
| 2020/04/07 | 3,125 | 3,210 | 3,100 | 3,195 | +70 | +2.2% | 4,700 |
| 2020/04/06 | 3,080 | 3,175 | 3,075 | 3,125 | +20 | +0.6% | 4,800 |
| 2020/04/03 | 3,115 | 3,150 | 3,105 | 3,105 | -45 | -1.4% | 4,400 |
| 2020/04/02 | 3,110 | 3,280 | 3,105 | 3,150 | +50 | +1.6% | 8,500 |
| 2020/04/01 | 3,200 | 3,230 | 3,100 | 3,100 | -130 | -4% | 5,900 |
| 2020/03/31 | 3,245 | 3,270 | 3,225 | 3,230 | -10 | -0.3% | 5,300 |
| 2020/03/30 | 3,300 | 3,355 | 3,230 | 3,240 | -150 | -4.4% | 7,900 |
| 2020/03/27 | 3,395 | 3,475 | 3,335 | 3,390 | +55 | +1.6% | 11,400 |
| 2020/03/26 | 3,320 | 3,380 | 3,270 | 3,335 | +5 | +0.2% | 5,800 |
| 2020/03/25 | 3,340 | 3,415 | 3,265 | 3,330 | +65 | +2% | 6,600 |
| 2020/03/24 | 3,250 | 3,265 | 3,190 | 3,265 | +125 | +4% | 2,400 |
| 2020/03/23 | 3,205 | 3,235 | 3,100 | 3,140 | -65 | -2% | 6,500 |
| 2020/03/19 | 3,400 | 3,415 | 3,110 | 3,205 | -245 | -7.1% | 10,700 |
1251～
1300
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 | 236,600円 | +8.0% | +6.8% | 3.38% | 36.83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 | 719,000円 | +7.6% | +1.9% | 0.97% | 18.13倍 | 1.61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 | 205,000円 | +5.1% | +4.8% | 1.95% | 17.35倍 | 0.64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
