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 |
|---|---|---|---|---|---|---|---|
| 2020/07/16 | 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 |
| 2020/06/08 | 3,700 | 3,710 | 3,650 | 3,690 | -10 | -0.3% | 6,700 |
| 2020/06/05 | 3,630 | 3,715 | 3,605 | 3,700 | +55 | +1.5% | 4,000 |
| 2020/06/04 | 3,685 | 3,685 | 3,645 | 3,645 | -25 | -0.7% | 2,800 |
| 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 |
1251～
1300
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
