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 |
|---|---|---|---|---|---|---|---|
| 2020/02/07 | 4,205 | 4,220 | 4,170 | 4,220 | +15 | +0.4% | 1,600 |
| 2020/02/06 | 4,120 | 4,220 | 4,120 | 4,205 | +90 | +2.2% | 2,900 |
| 2020/02/05 | 4,135 | 4,150 | 4,115 | 4,115 | -25 | -0.6% | 3,700 |
| 2020/02/04 | 4,125 | 4,150 | 4,125 | 4,140 | +5 | +0.1% | 2,000 |
| 2020/02/03 | 4,155 | 4,155 | 4,110 | 4,135 | -50 | -1.2% | 2,400 |
| 2020/01/31 | 4,140 | 4,220 | 4,140 | 4,185 | +60 | +1.5% | 2,800 |
| 2020/01/30 | 4,190 | 4,190 | 4,125 | 4,125 | -80 | -1.9% | 1,600 |
| 2020/01/29 | 4,125 | 4,240 | 4,125 | 4,205 | +85 | +2.1% | 2,200 |
| 2020/01/28 | 4,185 | 4,185 | 4,100 | 4,120 | -65 | -1.6% | 3,200 |
| 2020/01/27 | 4,210 | 4,220 | 4,160 | 4,185 | -65 | -1.5% | 3,000 |
| 2020/01/24 | 4,300 | 4,300 | 4,220 | 4,250 | -65 | -1.5% | 2,200 |
| 2020/01/23 | 4,305 | 4,320 | 4,280 | 4,315 | -15 | -0.3% | 1,700 |
| 2020/01/22 | 4,365 | 4,365 | 4,310 | 4,330 | -35 | -0.8% | 2,700 |
| 2020/01/21 | 4,350 | 4,365 | 4,300 | 4,365 | +55 | +1.3% | 2,500 |
| 2020/01/20 | 4,230 | 4,310 | 4,230 | 4,310 | +85 | +2% | 3,100 |
| 2020/01/17 | 4,200 | 4,295 | 4,200 | 4,225 | +25 | +0.6% | 4,000 |
| 2020/01/16 | 4,195 | 4,200 | 4,175 | 4,200 | +20 | +0.5% | 1,400 |
| 2020/01/15 | 4,195 | 4,195 | 4,160 | 4,180 | +5 | +0.1% | 1,600 |
| 2020/01/14 | 4,190 | 4,200 | 4,175 | 4,175 | -15 | -0.4% | 2,000 |
| 2020/01/10 | 4,150 | 4,200 | 4,150 | 4,190 | +45 | +1.1% | 3,100 |
| 2020/01/09 | 4,100 | 4,160 | 4,100 | 4,145 | +50 | +1.2% | 800 |
| 2020/01/08 | 4,120 | 4,170 | 4,050 | 4,095 | -40 | -1% | 6,400 |
| 2020/01/07 | 4,155 | 4,160 | 4,115 | 4,135 | -25 | -0.6% | 2,600 |
| 2020/01/06 | 4,105 | 4,175 | 4,105 | 4,160 | -30 | -0.7% | 3,800 |
| 2019/12/30 | 4,190 | 4,245 | 4,160 | 4,190 | ±0 | ±0% | 3,200 |
| 2019/12/27 | 4,095 | 4,190 | 4,090 | 4,190 | +125 | +3.1% | 4,800 |
| 2019/12/26 | 4,085 | 4,095 | 4,030 | 4,065 | -5 | -0.1% | 3,600 |
| 2019/12/25 | 4,000 | 4,070 | 4,000 | 4,070 | +75 | +1.9% | 3,300 |
| 2019/12/24 | 3,985 | 4,005 | 3,980 | 3,995 | +10 | +0.3% | 3,500 |
| 2019/12/23 | 3,985 | 3,990 | 3,970 | 3,985 | ±0 | ±0% | 2,200 |
| 2019/12/20 | 3,970 | 3,985 | 3,965 | 3,985 | +15 | +0.4% | 2,200 |
| 2019/12/19 | 3,960 | 3,975 | 3,960 | 3,970 | +10 | +0.3% | 900 |
| 2019/12/18 | 3,960 | 3,990 | 3,960 | 3,960 | +5 | +0.1% | 5,700 |
| 2019/12/17 | 3,960 | 3,970 | 3,955 | 3,955 | -5 | -0.1% | 1,300 |
| 2019/12/16 | 3,960 | 3,970 | 3,945 | 3,960 | ±0 | ±0% | 2,000 |
| 2019/12/13 | 3,955 | 3,965 | 3,955 | 3,960 | +5 | +0.1% | 900 |
| 2019/12/12 | 3,970 | 3,970 | 3,955 | 3,955 | ±0 | ±0% | 1,500 |
| 2019/12/11 | 3,965 | 3,965 | 3,955 | 3,955 | -15 | -0.4% | 1,600 |
| 2019/12/10 | 3,940 | 3,975 | 3,940 | 3,970 | +30 | +0.8% | 1,500 |
| 2019/12/09 | 3,950 | 3,980 | 3,940 | 3,940 | +5 | +0.1% | 4,100 |
| 2019/12/06 | 3,940 | 3,940 | 3,930 | 3,935 | +10 | +0.3% | 1,200 |
| 2019/12/05 | 3,925 | 3,940 | 3,925 | 3,925 | +10 | +0.3% | 1,300 |
| 2019/12/04 | 3,935 | 3,940 | 3,915 | 3,915 | -20 | -0.5% | 2,600 |
| 2019/12/03 | 3,955 | 3,990 | 3,935 | 3,935 | -45 | -1.1% | 4,600 |
| 2019/12/02 | 3,980 | 3,980 | 3,960 | 3,980 | +25 | +0.6% | 1,800 |
| 2019/11/29 | 3,970 | 3,970 | 3,955 | 3,955 | +10 | +0.3% | 1,000 |
| 2019/11/28 | 3,950 | 3,965 | 3,940 | 3,945 | -10 | -0.3% | 4,600 |
| 2019/11/27 | 3,930 | 3,955 | 3,930 | 3,955 | +25 | +0.6% | 2,900 |
| 2019/11/26 | 3,930 | 3,950 | 3,930 | 3,930 | -10 | -0.3% | 3,500 |
| 2019/11/25 | 3,900 | 3,945 | 3,900 | 3,940 | +50 | +1.3% | 4,300 |
1301～
1350
件表示中 / 3713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 | 297,300円 | +16.2% | -31.9% | 1.01% | 16.97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 |
| フィード・ワン | 99,500円 | +5.1% | +3.1% | 4.22% | 7.31倍 | 0.70倍 |
|
持株会社が協同飼料と日本配合飼料を１５年に吸収。全農に次ぐ業界２位。食品、海外にも注力 |
| オエノンＨＤ | 54,600円 | +1.1% | +0.6% | 1.83% | 11.26倍 | 1.31倍 |
|
旧合同酒精。焼酎に強み。流通大手のＰＢ製造にも積極的。第２の柱確立に向け酵素医薬品育成 |
| 甜菜糖 | 230,200円 | +8.0% | +6.8% | 3.48% | 35.83倍 | 0.39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 |
| モロゾフ | 163,700円 | +0.1% | -49.0% | 0.86% | 58.07倍 | 1.70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
