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 |
|---|---|---|---|---|---|---|---|
| 2020/05/07 | 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 |
| 2020/03/18 | 3,400 | 3,565 | 3,350 | 3,450 | +180 | +5.5% | 3,000 |
| 2020/03/17 | 3,080 | 3,270 | 3,030 | 3,270 | +130 | +4.1% | 5,100 |
| 2020/03/16 | 3,200 | 3,210 | 3,130 | 3,140 | +45 | +1.5% | 4,500 |
| 2020/03/13 | 3,015 | 3,150 | 3,015 | 3,095 | -270 | -8% | 11,700 |
| 2020/03/12 | 3,510 | 3,510 | 3,360 | 3,365 | -145 | -4.1% | 6,000 |
| 2020/03/11 | 3,570 | 3,615 | 3,505 | 3,510 | +5 | +0.1% | 3,700 |
| 2020/03/10 | 3,505 | 3,580 | 3,330 | 3,505 | -105 | -2.9% | 22,800 |
| 2020/03/09 | 3,750 | 3,750 | 3,610 | 3,610 | -200 | -5.2% | 15,400 |
| 2020/03/06 | 3,850 | 3,865 | 3,800 | 3,810 | -100 | -2.6% | 4,400 |
| 2020/03/05 | 3,905 | 3,965 | 3,905 | 3,910 | +30 | +0.8% | 2,600 |
| 2020/03/04 | 3,850 | 3,935 | 3,820 | 3,880 | -5 | -0.1% | 2,400 |
| 2020/03/03 | 3,930 | 3,965 | 3,885 | 3,885 | -45 | -1.1% | 2,800 |
| 2020/03/02 | 3,770 | 3,950 | 3,770 | 3,930 | +135 | +3.6% | 7,400 |
| 2020/02/28 | 3,820 | 3,825 | 3,760 | 3,795 | -55 | -1.4% | 14,400 |
| 2020/02/27 | 3,960 | 3,995 | 3,830 | 3,850 | -110 | -2.8% | 11,000 |
| 2020/02/26 | 4,000 | 4,000 | 3,960 | 3,960 | -45 | -1.1% | 2,200 |
| 2020/02/25 | 4,030 | 4,040 | 4,000 | 4,005 | -100 | -2.4% | 4,600 |
| 2020/02/21 | 4,120 | 4,140 | 4,105 | 4,105 | +5 | +0.1% | 1,700 |
| 2020/02/20 | 4,140 | 4,180 | 4,100 | 4,100 | -50 | -1.2% | 2,600 |
1301～
1350
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
